KissMeData/080720/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,195400,41889430,6000,6000,6000,6000,610
20240502,195300,41889430,6000,6000,6000,6000,0
20240502,195200,41889430,6000,6000,6000,6000,0
20240502,195100,41889430,6000,6000,6000,6000,0
20240502,195000,41889430,6000,6000,6000,6000,0
20240502,194900,41889430,6000,6000,6000,6000,0
20240502,194800,41889430,6000,6000,6000,6000,0
20240502,194700,41889430,6000,6000,6000,6000,0
20240502,194600,41889430,6000,6000,6000,6000,0
20240502,194500,41889430,6000,6000,6000,6000,0
20240502,194400,41889430,6000,6000,6000,6000,0
20240502,194300,41889430,6000,6000,6000,6000,0
20240502,194200,41889430,6000,6000,6000,6000,0
20240502,194100,41889430,6000,6000,6000,6000,0
20240502,194000,41889430,6000,6000,6000,6000,0
20240502,193900,41889430,6000,6000,6000,6000,0
20240502,193800,41889430,6000,6000,6000,6000,0
20240502,193700,41889430,6000,6000,6000,6000,0
20240502,193600,41889430,6000,6000,6000,6000,0
20240502,193500,41889430,6000,6000,6000,6000,0
20240502,193400,41889430,6000,6000,6000,6000,0
20240502,193300,41889430,6000,6000,6000,6000,0
20240502,193200,41889430,6000,6000,6000,6000,0
20240502,193100,41889430,6000,6000,6000,6000,0
20240502,193000,41889430,6000,6000,6000,6000,0
20240502,192900,41889430,6000,6000,6000,6000,0
20240502,192800,41889430,6000,6000,6000,6000,0
20240502,192700,41889430,6000,6000,6000,6000,0
20240502,192600,41889430,6000,6000,6000,6000,0
20240502,192500,41889430,6000,6000,6000,6000,0
20240502,192400,41889430,6000,6000,6000,6000,610
20240502,192300,41889430,6000,6000,6000,6000,0
20240502,192200,41889430,6000,6000,6000,6000,0
20240502,192100,41889430,6000,6000,6000,6000,0
20240502,192000,41889430,6000,6000,6000,6000,0
20240502,191900,41889430,6000,6000,6000,6000,0
20240502,191800,41889430,6000,6000,6000,6000,0
20240502,191700,41889430,6000,6000,6000,6000,0
20240502,191600,41889430,6000,6000,6000,6000,0
20240502,191500,41889430,6000,6000,6000,6000,0
20240502,191400,41889430,6000,6000,6000,6000,0
20240502,191300,41889430,6000,6000,6000,6000,0
20240502,191200,41889430,6000,6000,6000,6000,0
20240502,191100,41889430,6000,6000,6000,6000,0
20240502,191000,41889430,6000,6000,6000,6000,0
20240502,190900,41889430,6000,6000,6000,6000,0
20240502,190800,41889430,6000,6000,6000,6000,0
20240502,190700,41889430,6000,6000,6000,6000,0
20240502,190600,41889430,6000,6000,6000,6000,0
20240502,190500,41889430,6000,6000,6000,6000,0
20240502,190400,41889430,6000,6000,6000,6000,0
20240502,190300,41889430,6000,6000,6000,6000,0
20240502,190200,41889430,6000,6000,6000,6000,0
20240502,190100,41889430,6000,6000,6000,6000,0
20240502,190000,41889430,6000,6000,6000,6000,0
20240502,185900,41889430,6000,6000,6000,6000,0
20240502,185800,41889430,6000,6000,6000,6000,0
20240502,185700,41889430,6000,6000,6000,6000,0
20240502,185600,41889430,6000,6000,6000,6000,0
20240502,185500,41889430,6000,6000,6000,6000,0
20240502,185400,41889430,6000,6000,6000,6000,610
20240502,185300,41889430,6000,6000,6000,6000,0
20240502,185200,41889430,6000,6000,6000,6000,0
20240502,185100,41889430,6000,6000,6000,6000,0
20240502,185000,41889430,6000,6000,6000,6000,0
20240502,184900,41889430,6000,6000,6000,6000,0
20240502,184800,41889430,6000,6000,6000,6000,0
20240502,184700,41889430,6000,6000,6000,6000,0
20240502,184600,41889430,6000,6000,6000,6000,0
20240502,184500,41889430,6000,6000,6000,6000,0
20240502,184400,41889430,6000,6000,6000,6000,0
20240502,184300,41889430,6000,6000,6000,6000,0
20240502,184200,41889430,6000,6000,6000,6000,0
20240502,184100,41889430,6000,6000,6000,6000,0
20240502,184000,41889430,6000,6000,6000,6000,0
20240502,183900,41889430,6000,6000,6000,6000,0
20240502,183800,41889430,6000,6000,6000,6000,0
20240502,183700,41889430,6000,6000,6000,6000,0
20240502,183600,41889430,6000,6000,6000,6000,0
20240502,183500,41889430,6000,6000,6000,6000,0
20240502,183400,41889430,6000,6000,6000,6000,0
20240502,183300,41889430,6000,6000,6000,6000,0
20240502,183200,41889430,6000,6000,6000,6000,0
20240502,183100,41889430,6000,6000,6000,6000,0
20240502,183000,41889430,6000,6000,6000,6000,0
20240502,182900,41889430,6000,6000,6000,6000,0
20240502,182800,41889430,6000,6000,6000,6000,0
20240502,182700,41889430,6000,6000,6000,6000,0
20240502,182600,41889430,6000,6000,6000,6000,0
20240502,182500,41889430,6000,6000,6000,6000,0
20240502,182400,41889430,6000,6000,6000,6000,610
20240502,182300,41889430,6000,6000,6000,6000,0
20240502,182200,41889430,6000,6000,6000,6000,0
20240502,182100,41889430,6000,6000,6000,6000,0
20240502,182000,41889430,6000,6000,6000,6000,0
20240502,181900,41889430,6000,6000,6000,6000,0
20240502,181800,41889430,6000,6000,6000,6000,0
20240502,181700,41889430,6000,6000,6000,6000,0
20240502,181600,41889430,6000,6000,6000,6000,0
20240502,181500,41889430,6000,6000,6000,6000,0
20240502,181400,41889430,6000,6000,6000,6000,0
20240502,181300,41889430,6000,6000,6000,6000,0
20240502,181200,41889430,6000,6000,6000,6000,0
20240502,181100,41889430,6000,6000,6000,6000,0
20240502,181000,41889430,6000,6000,6000,6000,0
20240502,180900,41889430,6000,6000,6000,6000,0
20240502,180800,41889430,6000,6000,6000,6000,0
20240502,180700,41889430,6000,6000,6000,6000,0
20240502,180600,41889430,6000,6000,6000,6000,0
20240502,180500,41889430,6000,6000,6000,6000,0
20240502,180400,41889430,6000,6000,6000,6000,0
20240502,180300,41889430,6000,6000,6000,6000,0
20240502,180200,41889430,6000,6000,6000,6000,0
20240502,180100,41889430,6000,6000,6000,6000,0
20240502,180000,41889430,6000,6000,6000,6000,0
20240502,175900,41889430,6000,6000,6000,6000,0
20240502,175800,41889430,6000,6000,6000,6000,0
20240502,175700,41889430,6000,6000,6000,6000,0
20240502,175600,41889430,6000,6000,6000,6000,0
20240502,175500,41889430,6000,6000,6000,6000,0
20240502,175400,41889430,6000,6000,6000,6000,610
20240502,175300,41889430,6000,6000,6000,6000,0
20240502,175200,41889430,6000,6000,6000,6000,0
20240502,175100,41889430,6000,6000,6000,6000,0
20240502,175000,41889430,6000,6000,6000,6000,0
20240502,174900,41889430,6000,6000,6000,6000,0
20240502,174800,41889430,6000,6000,6000,6000,0
20240502,174700,41889430,6000,6000,6000,6000,0
20240502,174600,41889430,6000,6000,6000,6000,0
20240502,174500,41889430,6000,6000,6000,6000,0
20240502,174400,41889430,6000,6000,6000,6000,0
20240502,174300,41889430,6000,6000,6000,6000,0
20240502,174200,41889430,6000,6000,6000,6000,0
20240502,174100,41889430,6000,6000,6000,6000,0
20240502,174000,41889430,6000,6000,6000,6000,0
20240502,173900,41889430,6000,6000,6000,6000,0
20240502,173800,41889430,6000,6000,6000,6000,0
20240502,173700,41889430,6000,6000,6000,6000,0
20240502,173600,41889430,6000,6000,6000,6000,0
20240502,173500,41889430,6000,6000,6000,6000,0
20240502,173400,41889430,6000,6000,6000,6000,0
20240502,173300,41889430,6000,6000,6000,6000,0
20240502,173200,41889430,6000,6000,6000,6000,0
20240502,173100,41889430,6000,6000,6000,6000,0
20240502,173000,41889430,6000,6000,6000,6000,0
20240502,172900,41889430,6000,6000,6000,6000,0
20240502,172800,41889430,6000,6000,6000,6000,0
20240502,172700,41889430,6000,6000,6000,6000,0
20240502,172600,41889430,6000,6000,6000,6000,0
20240502,172500,41889430,6000,6000,6000,6000,0
20240502,172400,41889430,6000,6000,6000,6000,610
20240502,172300,41889430,6000,6000,6000,6000,0
20240502,172200,41889430,6000,6000,6000,6000,0
20240502,172100,41889430,6000,6000,6000,6000,0
20240502,172000,41889430,6000,6000,6000,6000,0
20240502,171900,41889430,6000,6000,6000,6000,0
20240502,171800,41889430,6000,6000,6000,6000,0
20240502,171700,41889430,6000,6000,6000,6000,0
20240502,171600,41889430,6000,6000,6000,6000,0
20240502,171500,41889430,6000,6000,6000,6000,0
20240502,171400,41889430,6000,6000,6000,6000,0
20240502,171300,41889430,6000,6000,6000,6000,0
20240502,171200,41889430,6000,6000,6000,6000,0
20240502,171100,41889430,6000,6000,6000,6000,0
20240502,171000,41889430,6000,6000,6000,6000,0
20240502,170900,41889430,6000,6000,6000,6000,0
20240502,170800,41889430,6000,6000,6000,6000,0
20240502,170700,41889430,6000,6000,6000,6000,0
20240502,170600,41889430,6000,6000,6000,6000,0
20240502,170500,41889430,6000,6000,6000,6000,0
20240502,170400,41889430,6000,6000,6000,6000,0
20240502,170300,41889430,6000,6000,6000,6000,0
20240502,170200,41889430,6000,6000,6000,6000,0
20240502,170100,41889430,6000,6000,6000,6000,0
20240502,170000,41889430,6000,6000,6000,6000,0
20240502,165900,41889430,6000,6000,6000,6000,0
20240502,165800,41889430,6000,6000,6000,6000,0
20240502,165700,41889430,6000,6000,6000,6000,0
20240502,165600,41889430,6000,6000,6000,6000,0
20240502,165500,41889430,6000,6000,6000,6000,0
20240502,165400,41889430,6000,6000,6000,6000,610
20240502,165300,41889430,6000,6000,6000,6000,0
20240502,165200,41889430,6000,6000,6000,6000,0
20240502,165100,41889430,6000,6000,6000,6000,0
20240502,165000,41889430,6000,6000,6000,6000,0
20240502,164900,41889430,6000,6000,6000,6000,0
20240502,164800,41889430,6000,6000,6000,6000,0
20240502,164700,41889430,6000,6000,6000,6000,0
20240502,164600,41889430,6000,6000,6000,6000,0
20240502,164500,41889430,6000,6000,6000,6000,0
20240502,164400,41889430,6000,6000,6000,6000,0
20240502,164300,41889430,6000,6000,6000,6000,0
20240502,164200,41889430,6000,6000,6000,6000,0
20240502,164100,41889430,6000,6000,6000,6000,0
20240502,164000,41889430,6000,6000,6000,6000,0
20240502,163900,41889430,6000,6000,6000,6000,0
20240502,163800,41889430,6000,6000,6000,6000,0
20240502,163700,41889430,6000,6000,6000,6000,0
20240502,163600,41889430,6000,6000,6000,6000,0
20240502,163500,41889430,6000,6000,6000,6000,0
20240502,163400,41889430,6000,6000,6000,6000,0
20240502,163300,41889430,6000,6000,6000,6000,0
20240502,163200,41889430,6000,6000,6000,6000,0
20240502,163100,41889430,6000,6000,6000,6000,0
20240502,163000,41889430,6000,6000,6000,6000,0
20240502,162900,41889430,6000,6000,6000,6000,0
20240502,162800,41889430,6000,6000,6000,6000,0
20240502,162700,41889430,6000,6000,6000,6000,0
20240502,162600,41889430,6000,6000,6000,6000,0
20240502,162500,41889430,6000,6000,6000,6000,0
20240502,162400,41889430,6000,6000,6000,6000,610
20240502,162300,41889430,6000,6000,6000,6000,0
20240502,162200,41889430,6000,6000,6000,6000,0
20240502,162100,41889430,6000,6000,6000,6000,0
20240502,162000,41889430,6000,6000,6000,6000,0
20240502,161900,41889430,6000,6000,6000,6000,0
20240502,161800,41889430,6000,6000,6000,6000,0
20240502,161700,41889430,6000,6000,6000,6000,0
20240502,161600,41889430,6000,6000,6000,6000,0
20240502,161500,41889430,6000,6000,6000,6000,0
20240502,161400,41889430,6000,6000,6000,6000,0
20240502,161300,41889430,6000,6000,6000,6000,0
20240502,161200,41889430,6000,6000,6000,6000,0
20240502,161100,41889430,6000,6000,6000,6000,0
20240502,161000,41889430,6000,6000,6000,6000,0
20240502,160900,41889430,6000,6000,6000,6000,0
20240502,160800,41889430,6000,6000,6000,6000,0
20240502,160700,41889430,6000,6000,6000,6000,0
20240502,160600,41889430,6000,6000,6000,6000,0
20240502,160500,41889430,6000,6000,6000,6000,0
20240502,160400,41889430,6000,6000,6000,6000,0
20240502,160300,41889430,6000,6000,6000,6000,0
20240502,160200,41889430,6000,6000,6000,6000,0
20240502,160100,41889430,6000,6000,6000,6000,0
20240502,160000,41889430,6000,6000,6000,6000,0
20240502,155900,41889430,6000,6000,6000,6000,0
20240502,155800,41889430,6000,6000,6000,6000,0
20240502,155700,41889430,6000,6000,6000,6000,0
20240502,155600,41889430,6000,6000,6000,6000,0
20240502,155500,41889430,6000,6000,6000,6000,0
20240502,155400,41889430,6000,6000,6000,6000,610
20240502,155300,41889430,6000,6000,6000,6000,0
20240502,155200,41889430,6000,6000,6000,6000,0
20240502,155100,41889430,6000,6000,6000,6000,0
20240502,155000,41889430,6000,6000,6000,6000,0
20240502,154900,41889430,6000,6000,6000,6000,0
20240502,154800,41889430,6000,6000,6000,6000,0
20240502,154700,41889430,6000,6000,6000,6000,0
20240502,154600,41889430,6000,6000,6000,6000,0
20240502,154500,41889430,6000,6000,6000,6000,0
20240502,154400,41889430,6000,6000,6000,6000,0
20240502,154300,41889430,6000,6000,6000,6000,0
20240502,154200,41889430,6000,6000,6000,6000,0
20240502,154100,41889430,6000,6000,6000,6000,0
20240502,154000,41889430,6000,6000,6000,6000,0
20240502,153900,41889430,6000,6000,6000,6000,0
20240502,153800,41889430,6000,6000,6000,6000,0
20240502,153700,41889430,6000,6000,6000,6000,0
20240502,153600,41889430,6000,6000,6000,6000,0
20240502,153500,41889430,6000,6000,6000,6000,0
20240502,153400,41889430,6000,6000,6000,6000,0
20240502,153300,41889430,6000,6000,6000,6000,0
20240502,153200,41889430,6000,6000,6000,6000,0
20240502,153100,41889430,6000,6000,6000,6000,0
20240502,153000,41889430,6000,6000,6000,6000,610
20240502,152900,38229430,6040,6040,6040,6040,0
20240502,152800,38229430,6040,6040,6040,6040,0
20240502,152700,38229430,6040,6040,6040,6040,0
20240502,152600,38229430,6040,6040,6040,6040,0
20240502,152500,38229430,6040,6040,6040,6040,0
20240502,152400,38229430,6040,6040,6040,6040,0
20240502,152300,38229430,6040,6040,6040,6040,0
20240502,152200,38229430,6040,6040,6040,6040,0
20240502,152100,38229430,6040,6040,6040,6040,0
20240502,152000,38229430,6040,6040,6040,6040,0
20240502,151900,38229430,6040,6040,6040,6010,1158
20240502,151800,31269760,6010,6010,6010,6010,128
20240502,151700,30500480,6040,6040,6040,6040,12
20240502,151600,30428000,6040,6040,6040,6040,11
20240502,151500,30361560,6020,6020,6020,6020,21
20240502,151400,30235140,6050,6040,6050,6040,12
20240502,151300,30162630,6040,6040,6040,6040,57
20240502,151200,29818350,6040,6040,6040,6040,0
20240502,151100,29818350,6040,6040,6040,6040,0
20240502,151000,29818350,6040,6040,6040,6040,0
20240502,150900,29818350,6040,6040,6040,6040,0
20240502,150800,29818350,6040,6040,6040,6040,0
20240502,150700,29818350,6040,6040,6040,6040,0
20240502,150600,29818350,6040,6040,6040,6040,0
20240502,150500,29818350,6040,6040,6040,6040,5
20240502,150400,29788150,6020,6020,6020,6020,0
20240502,150300,29788150,6020,6020,6020,6020,0
20240502,150200,29788150,6020,6020,6020,6020,0
20240502,150100,29788150,6020,6020,6020,6020,65
20240502,150000,29396850,6020,6030,6030,6020,481
20240502,145900,26501200,6040,6040,6040,6040,0
20240502,145800,26501200,6040,6040,6040,6040,0
20240502,145700,26501200,6040,6040,6040,6040,0
20240502,145600,26501200,6040,6040,6040,6040,0
20240502,145500,26501200,6040,6040,6040,6040,0
20240502,145400,26501200,6040,6040,6040,6040,0
20240502,145300,26501200,6040,6040,6040,6040,0
20240502,145200,26501200,6040,6040,6040,6040,0
20240502,145100,26501200,6040,6040,6040,6040,0
20240502,145000,26501200,6040,6040,6040,6040,0
20240502,144900,26501200,6040,6040,6040,6040,0
20240502,144800,26501200,6040,6020,6040,6020,9
20240502,144700,26446880,6020,6020,6020,6020,0
20240502,144600,26446880,6020,6020,6020,6020,80
20240502,144500,25965280,6030,6030,6030,6030,163
20240502,144400,24982390,6030,6030,6030,6030,0
20240502,144300,24982390,6030,6030,6030,6030,0
20240502,144200,24982390,6030,6030,6030,6030,10
20240502,144100,24922090,6050,6050,6050,6050,0
20240502,144000,24922090,6050,6050,6050,6050,0
20240502,143900,24922090,6050,6040,6050,6040,33
20240502,143800,24722580,6040,6040,6040,6040,50
20240502,143700,24420580,6040,6040,6040,6040,0
20240502,143600,24420580,6040,6040,6040,6040,0
20240502,143500,24420580,6040,6040,6040,6040,0
20240502,143400,24420580,6040,6040,6040,6040,0
20240502,143300,24420580,6040,6040,6040,6040,0
20240502,143200,24420580,6040,6040,6040,6040,0
20240502,143100,24420580,6040,6040,6040,6040,0
20240502,143000,24420580,6040,6040,6040,6040,0
20240502,142900,24420580,6040,6040,6040,6040,0
20240502,142800,24420580,6040,6040,6040,6040,0
20240502,142700,24420580,6040,6040,6040,6040,0
20240502,142600,24420580,6040,6040,6040,6040,0
20240502,142500,24420580,6040,6040,6040,6040,0
20240502,142400,24420580,6040,6040,6040,6040,0
20240502,142300,24420580,6040,6040,6040,6040,0
20240502,142200,24420580,6040,6040,6040,6040,0
20240502,142100,24420580,6040,6040,6040,6040,0
20240502,142000,24420580,6040,6040,6040,6040,0
20240502,141900,24420580,6040,6040,6040,6040,0
20240502,141800,24420580,6040,6040,6040,6040,0
20240502,141700,24420580,6040,6040,6040,6040,0
20240502,141600,24420580,6040,6040,6040,6040,0
20240502,141500,24420580,6040,6040,6040,6040,0
20240502,141400,24420580,6040,6040,6040,6040,0
20240502,141300,24420580,6040,6040,6040,6040,0
20240502,141200,24420580,6040,6040,6040,6040,1
20240502,141100,24414540,6040,6040,6040,6040,0
20240502,141000,24414540,6040,6040,6040,6040,0
20240502,140900,24414540,6040,6040,6040,6040,0
20240502,140800,24414540,6040,6040,6040,6040,1
20240502,140700,24408500,6060,6060,6060,6060,0
20240502,140600,24408500,6060,6060,6060,6060,0
20240502,140500,24408500,6060,6060,6060,6060,0
20240502,140400,24408500,6060,6060,6060,6060,0
20240502,140300,24408500,6060,6060,6060,6060,0
20240502,140200,24408500,6060,6060,6060,6060,0
20240502,140100,24408500,6060,6060,6060,6060,0
20240502,140000,24408500,6060,6060,6060,6060,0
20240502,135900,24408500,6060,6060,6060,6060,0
20240502,135800,24408500,6060,6060,6060,6060,0
20240502,135700,24408500,6060,6060,6060,6060,0
20240502,135600,24408500,6060,6060,6060,6060,0
20240502,135500,24408500,6060,6060,6060,6060,0
20240502,135400,24408500,6060,6060,6060,6060,0
20240502,135300,24408500,6060,6060,6060,6060,0
20240502,135200,24408500,6060,6060,6060,6060,0
20240502,135100,24408500,6060,6060,6060,6060,0
20240502,135000,24408500,6060,6060,6060,6060,0
20240502,134900,24408500,6060,6060,6060,6060,0
20240502,134800,24408500,6060,6060,6060,6060,0
20240502,134700,24408500,6060,6060,6060,6060,0
20240502,134600,24408500,6060,6060,6060,6060,0
20240502,134500,24408500,6060,6060,6060,6060,0
20240502,134400,24408500,6060,6060,6060,6060,0
20240502,134300,24408500,6060,6060,6060,6060,0
20240502,134200,24408500,6060,6040,6060,6040,26
20240502,134100,24251380,6010,6020,6020,6010,1000
20240502,134000,18239460,6040,6040,6040,6040,1
20240502,133900,18233420,6020,6020,6020,6020,9
20240502,133800,18179240,6060,6060,6060,6060,0
20240502,133700,18179240,6060,6060,6060,6060,0
20240502,133600,18179240,6060,6060,6060,6060,0
20240502,133500,18179240,6060,6060,6060,6060,0
20240502,133400,18179240,6060,6060,6060,6060,0
20240502,133300,18179240,6060,6060,6060,6060,0
20240502,133200,18179240,6060,6060,6060,6060,0
20240502,133100,18179240,6060,6060,6060,6060,0
20240502,133000,18179240,6060,6060,6060,6060,0
20240502,132900,18179240,6060,6060,6060,6060,0
20240502,132800,18179240,6060,6060,6060,6060,0
20240502,132700,18179240,6060,6060,6060,6060,0
20240502,132600,18179240,6060,6060,6060,6060,0
20240502,132500,18179240,6060,6060,6060,6060,0
20240502,132400,18179240,6060,6060,6060,6060,0
20240502,132300,18179240,6060,6060,6060,6060,0
20240502,132200,18179240,6060,6060,6060,6060,0
20240502,132100,18179240,6060,6060,6060,6060,0
20240502,132000,18179240,6060,6060,6060,6060,0
20240502,131900,18179240,6060,6060,6060,6060,0
20240502,131800,18179240,6060,6060,6060,6060,0
20240502,131700,18179240,6060,6060,6060,6060,0
20240502,131600,18179240,6060,6060,6060,6060,0
20240502,131500,18179240,6060,6060,6060,6060,1
20240502,131400,18173180,6060,6060,6060,6060,0
20240502,131300,18173180,6060,6060,6060,6060,0
20240502,131200,18173180,6060,6060,6060,6060,0
20240502,131100,18173180,6060,6060,6060,6060,0
20240502,131000,18173180,6060,6060,6060,6060,0
20240502,130900,18173180,6060,6060,6060,6060,2
20240502,130800,18161060,6020,6020,6020,6020,0
20240502,130700,18161060,6020,6020,6020,6020,0
20240502,130600,18161060,6020,6020,6020,6020,0
20240502,130500,18161060,6020,6020,6020,6020,0
20240502,130400,18161060,6020,6020,6020,6020,0
20240502,130300,18161060,6020,6020,6020,6020,488
20240502,130200,15223300,6030,6030,6030,6030,79
20240502,130100,14746930,6050,6050,6050,6050,0
20240502,130000,14746930,6050,6050,6050,6050,0
20240502,125900,14746930,6050,6050,6050,6050,100
20240502,125800,14141930,6070,6070,6070,6070,0
20240502,125700,14141930,6070,6070,6070,6070,0
20240502,125600,14141930,6070,6070,6070,6070,0
20240502,125500,14141930,6070,6070,6070,6070,0
20240502,125400,14141930,6070,6070,6070,6070,0
20240502,125300,14141930,6070,6070,6070,6070,0
20240502,125200,14141930,6070,6070,6070,6070,0
20240502,125100,14141930,6070,6070,6070,6070,0
20240502,125000,14141930,6070,6070,6070,6070,0
20240502,124900,14141930,6070,6070,6070,6070,0
20240502,124800,14141930,6070,6070,6070,6070,10
20240502,124700,14081230,6070,6070,6070,6070,0
20240502,124600,14081230,6070,6070,6070,6070,0
20240502,124500,14081230,6070,6070,6070,6070,0
20240502,124400,14081230,6070,6070,6070,6070,1
20240502,124300,14075160,6070,6070,6070,6070,0
20240502,124200,14075160,6070,6070,6070,6070,0
20240502,124100,14075160,6070,6070,6070,6070,0
20240502,124000,14075160,6070,6070,6070,6070,0
20240502,123900,14075160,6070,6070,6070,6070,0
20240502,123800,14075160,6070,6070,6070,6070,0
20240502,123700,14075160,6070,6070,6070,6070,0
20240502,123600,14075160,6070,6070,6070,6070,0
20240502,123500,14075160,6070,6070,6070,6070,0
20240502,123400,14075160,6070,6070,6070,6070,0
20240502,123300,14075160,6070,6070,6070,6070,0
20240502,123200,14075160,6070,6070,6070,6070,0
20240502,123100,14075160,6070,6030,6070,6030,20
20240502,123000,13954360,6030,6030,6030,6030,0
20240502,122900,13954360,6030,6030,6030,6030,0
20240502,122800,13954360,6030,6030,6030,6030,0
20240502,122700,13954360,6030,6030,6030,6030,0
20240502,122600,13954360,6030,6030,6030,6030,0
20240502,122500,13954360,6030,6030,6030,6030,0
20240502,122400,13954360,6030,6030,6030,6030,0
20240502,122300,13954360,6030,6030,6030,6030,0
20240502,122200,13954360,6030,6030,6030,6030,0
20240502,122100,13954360,6030,6030,6030,6030,0
20240502,122000,13954360,6030,6030,6030,6030,0
20240502,121900,13954360,6030,6030,6030,6030,0
20240502,121800,13954360,6030,6030,6030,6030,0
20240502,121700,13954360,6030,6030,6030,6030,0
20240502,121600,13954360,6030,6030,6030,6030,158
20240502,121500,13001620,6040,6040,6040,6040,0
20240502,121400,13001620,6040,6040,6040,6040,18
20240502,121300,12892900,6040,6040,6040,6040,0
20240502,121200,12892900,6040,6040,6040,6040,0
20240502,121100,12892900,6040,6040,6040,6040,0
20240502,121000,12892900,6040,6040,6040,6040,0
20240502,120900,12892900,6040,6040,6040,6040,0
20240502,120800,12892900,6040,6040,6040,6040,0
20240502,120700,12892900,6040,6040,6040,6040,0
20240502,120600,12892900,6040,6040,6040,6040,0
20240502,120500,12892900,6040,6040,6040,6040,0
20240502,120400,12892900,6040,6040,6040,6040,0
20240502,120300,12892900,6040,6040,6040,6040,0
20240502,120200,12892900,6040,6040,6040,6040,0
20240502,120100,12892900,6040,6040,6040,6040,0
20240502,120000,12892900,6040,6040,6040,6040,0
20240502,115900,12892900,6040,6040,6040,6040,0
20240502,115800,12892900,6040,6040,6040,6040,0
20240502,115700,12892900,6040,6040,6040,6040,0
20240502,115600,12892900,6040,6040,6040,6040,0
20240502,115500,12892900,6040,6040,6040,6040,0
20240502,115400,12892900,6040,6040,6040,6040,0
20240502,115300,12892900,6040,6040,6040,6040,0
20240502,115200,12892900,6040,6040,6040,6040,5
20240502,115100,12862700,6040,6040,6040,6040,0
20240502,115000,12862700,6040,6040,6040,6040,0
20240502,114900,12862700,6040,6040,6040,6040,0
20240502,114800,12862700,6040,6040,6040,6040,0
20240502,114700,12862700,6040,6040,6040,6040,0
20240502,114600,12862700,6040,6040,6040,6040,0
20240502,114500,12862700,6040,6040,6040,6040,0
20240502,114400,12862700,6040,6040,6040,6040,0
20240502,114300,12862700,6040,6040,6040,6040,0
20240502,114200,12862700,6040,6040,6040,6040,0
20240502,114100,12862700,6040,6040,6040,6040,0
20240502,114000,12862700,6040,6040,6040,6040,0
20240502,113900,12862700,6040,6040,6040,6040,0
20240502,113800,12862700,6040,6040,6040,6040,0
20240502,113700,12862700,6040,6040,6040,6040,0
20240502,113600,12862700,6040,6040,6040,6040,0
20240502,113500,12862700,6040,6040,6040,6040,0
20240502,113400,12862700,6040,6040,6040,6040,0
20240502,113300,12862700,6040,6040,6040,6040,0
20240502,113200,12862700,6040,6040,6040,6040,0
20240502,113100,12862700,6040,6040,6040,6040,0
20240502,113000,12862700,6040,6040,6040,6040,0
20240502,112900,12862700,6040,6040,6040,6040,0
20240502,112800,12862700,6040,6040,6040,6040,0
20240502,112700,12862700,6040,6040,6040,6040,0
20240502,112600,12862700,6040,6040,6040,6040,0
20240502,112500,12862700,6040,6040,6040,6040,0
20240502,112400,12862700,6040,6040,6040,6040,1
20240502,112300,12856660,6040,6040,6040,6040,0
20240502,112200,12856660,6040,6040,6040,6040,0
20240502,112100,12856660,6040,6040,6040,6040,0
20240502,112000,12856660,6040,6040,6040,6040,0
20240502,111900,12856660,6040,6040,6040,6040,0
20240502,111800,12856660,6040,6040,6040,6040,0
20240502,111700,12856660,6040,6040,6040,6040,0
20240502,111600,12856660,6040,6040,6040,6040,0
20240502,111500,12856660,6040,6040,6040,6040,0
20240502,111400,12856660,6040,6040,6040,6040,0
20240502,111300,12856660,6040,6040,6040,6040,10
20240502,111200,12796260,6030,6030,6030,6030,0
20240502,111100,12796260,6030,6030,6030,6030,0
20240502,111000,12796260,6030,6030,6030,6030,0
20240502,110900,12796260,6030,6030,6030,6030,0
20240502,110800,12796260,6030,6030,6030,6030,0
20240502,110700,12796260,6030,6030,6030,6030,1
20240502,110600,12790230,6030,6030,6030,6030,0
20240502,110500,12790230,6030,6030,6030,6030,0
20240502,110400,12790230,6030,6030,6030,6030,0
20240502,110300,12790230,6030,6030,6030,6030,1
20240502,110200,12784200,6030,6030,6030,6030,0
20240502,110100,12784200,6030,6030,6030,6030,1
20240502,110000,12778170,6030,6030,6030,6030,12
20240502,105900,12705810,6030,6030,6030,6030,0
20240502,105800,12705810,6030,6030,6030,6030,0
20240502,105700,12705810,6030,6030,6030,6030,0
20240502,105600,12705810,6030,6030,6030,6030,0
20240502,105500,12705810,6030,6030,6030,6030,888
20240502,105400,7351170,6040,6040,6040,6040,0
20240502,105300,7351170,6040,6040,6040,6040,0
20240502,105200,7351170,6040,6040,6040,6040,0
20240502,105100,7351170,6040,6040,6040,6040,0
20240502,105000,7351170,6040,6040,6040,6040,0
20240502,104900,7351170,6040,6040,6040,6040,0
20240502,104800,7351170,6040,6040,6040,6040,0
20240502,104700,7351170,6040,6040,6040,6040,0
20240502,104600,7351170,6040,6040,6040,6040,0
20240502,104500,7351170,6040,6040,6040,6040,14
20240502,104400,7266610,6030,6030,6030,6030,0
20240502,104300,7266610,6030,6030,6030,6030,0
20240502,104200,7266610,6030,6030,6030,6030,0
20240502,104100,7266610,6030,6030,6030,6030,0
20240502,104000,7266610,6030,6030,6030,6030,0
20240502,103900,7266610,6030,6030,6030,6030,7
20240502,103800,7224400,6030,6030,6030,6030,0
20240502,103700,7224400,6030,6030,6030,6030,0
20240502,103600,7224400,6030,6030,6030,6030,1
20240502,103500,7218370,6040,6040,6040,6040,3
20240502,103400,7200250,6040,6040,6040,6040,1
20240502,103300,7194210,6040,6040,6040,6040,0
20240502,103200,7194210,6040,6040,6040,6040,0
20240502,103100,7194210,6040,6040,6040,6040,0
20240502,103000,7194210,6040,6040,6040,6040,0
20240502,102900,7194210,6040,6040,6040,6040,0
20240502,102800,7194210,6040,6040,6040,6040,0
20240502,102700,7194210,6040,6040,6040,6040,1
20240502,102600,7188170,6010,6010,6010,6010,0
20240502,102500,7188170,6010,6040,6040,6010,100
20240502,102400,6586140,6040,6040,6040,6040,0
20240502,102300,6586140,6040,6040,6040,6040,2
20240502,102200,6574060,6050,6050,6050,6050,0
20240502,102100,6574060,6050,6050,6050,6050,0
20240502,102000,6574060,6050,6050,6050,6050,0
20240502,101900,6574060,6050,6050,6050,6050,0
20240502,101800,6574060,6050,6050,6050,6050,0
20240502,101700,6574060,6050,6050,6050,6050,0
20240502,101600,6574060,6050,6050,6050,6050,0
20240502,101500,6574060,6050,6050,6050,6050,0
20240502,101400,6574060,6050,6050,6050,6050,0
20240502,101300,6574060,6050,6050,6050,6050,0
20240502,101200,6574060,6050,6050,6050,6050,0
20240502,101100,6574060,6050,6050,6050,6050,0
20240502,101000,6574060,6050,6050,6050,6050,1
20240502,100900,6568010,6070,6070,6070,6070,2
20240502,100800,6555870,6070,6070,6070,6070,0
20240502,100700,6555870,6070,6070,6070,6070,0
20240502,100600,6555870,6070,6070,6070,6070,0
20240502,100500,6555870,6070,6070,6070,6070,0
20240502,100400,6555870,6070,6070,6070,6070,0
20240502,100300,6555870,6070,6070,6070,6070,0
20240502,100200,6555870,6070,6070,6070,6070,0
20240502,100100,6555870,6070,6070,6070,6070,7
20240502,100000,6513380,6080,6080,6080,6080,0
20240502,095900,6513380,6080,6080,6080,6080,0
20240502,095800,6513380,6080,6080,6080,6080,0
20240502,095700,6513380,6080,6080,6080,6080,0
20240502,095600,6513380,6080,6080,6080,6080,0
20240502,095500,6513380,6080,6080,6080,6080,0
20240502,095400,6513380,6080,6080,6080,6080,0
20240502,095300,6513380,6080,6080,6080,6080,0
20240502,095200,6513380,6080,6080,6080,6080,0
20240502,095100,6513380,6080,6080,6080,6080,0
20240502,095000,6513380,6080,6080,6080,6080,1
20240502,094900,6507300,6080,6080,6080,6080,1
20240502,094800,6501220,6060,6060,6060,6060,0
20240502,094700,6501220,6060,6060,6060,6060,0
20240502,094600,6501220,6060,6060,6060,6060,0
20240502,094500,6501220,6060,6060,6060,6060,0
20240502,094400,6501220,6060,6060,6060,6060,0
20240502,094300,6501220,6060,6060,6060,6060,0
20240502,094200,6501220,6060,6060,6060,6060,0
20240502,094100,6501220,6060,6060,6060,6060,0
20240502,094000,6501220,6060,6060,6060,6060,1
20240502,093900,6495160,6080,6070,6080,6070,2
20240502,093800,6483010,6080,6080,6080,6080,0
20240502,093700,6483010,6080,6080,6080,6080,0
20240502,093600,6483010,6080,6080,6080,6080,0
20240502,093500,6483010,6080,6080,6080,6080,1
20240502,093400,6476930,6030,6030,6030,6030,0
20240502,093300,6476930,6030,6030,6030,6030,0
20240502,093200,6476930,6030,6030,6030,6030,0
20240502,093100,6476930,6030,6030,6030,6030,5
20240502,093000,6446780,6040,6040,6040,6040,0
20240502,092900,6446780,6040,6040,6040,6040,0
20240502,092800,6446780,6040,6040,6040,6040,0
20240502,092700,6446780,6040,6040,6040,6040,0
20240502,092600,6446780,6040,6040,6040,6040,0
20240502,092500,6446780,6040,6040,6040,6040,0
20240502,092400,6446780,6040,6040,6040,6040,0
20240502,092300,6446780,6040,6040,6040,6040,0
20240502,092200,6446780,6040,6040,6040,6040,51
20240502,092100,6138740,6090,6090,6090,6090,0
20240502,092000,6138740,6090,6090,6090,6090,0
20240502,091900,6138740,6090,6090,6090,6090,152
20240502,091800,5213060,6090,6030,6100,6030,56
20240502,091700,4874060,6030,6030,6030,6030,0
20240502,091600,4874060,6030,6030,6030,6030,2
20240502,091500,4862000,6040,6040,6040,6040,10
20240502,091400,4801600,6050,6050,6050,6050,0
20240502,091300,4801600,6050,6080,6080,6050,58
20240502,091200,4450670,6050,6050,6050,6050,0
20240502,091100,4450670,6050,6050,6050,6050,0
20240502,091000,4450670,6050,6050,6050,6050,0
20240502,090900,4450670,6050,6050,6050,6050,0
20240502,090800,4450670,6050,6050,6050,6050,1
20240502,090700,4444620,6090,6090,6090,6090,0
20240502,090600,4444620,6090,6090,6090,6090,0
20240502,090500,4444620,6090,6080,6090,6080,32
20240502,090400,4249920,6090,6080,6090,6080,32
20240502,090300,4055290,6090,6090,6090,6090,3
20240502,090200,4037020,6090,6090,6090,6090,0
20240502,090100,4037020,6090,6060,6090,6060,501
20240502,090000,986550,6070,6090,6090,6070,162