KissMeData/331920/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,211500,10271765,3820,3820,3820,3820,52
20240503,211400,10271765,3820,3820,3820,3820,0
20240503,211300,10271765,3820,3820,3820,3820,0
20240503,211200,10271765,3820,3820,3820,3820,0
20240503,211100,10271765,3820,3820,3820,3820,0
20240503,211000,10271765,3820,3820,3820,3820,0
20240503,210900,10271765,3820,3820,3820,3820,0
20240503,210800,10271765,3820,3820,3820,3820,0
20240503,210700,10271765,3820,3820,3820,3820,0
20240503,210600,10271765,3820,3820,3820,3820,0
20240503,210500,10271765,3820,3820,3820,3820,0
20240503,210400,10271765,3820,3820,3820,3820,0
20240503,210300,10271765,3820,3820,3820,3820,0
20240503,210200,10271765,3820,3820,3820,3820,0
20240503,210100,10271765,3820,3820,3820,3820,0
20240503,210000,10271765,3820,3820,3820,3820,0
20240503,205900,10271765,3820,3820,3820,3820,0
20240503,205800,10271765,3820,3820,3820,3820,0
20240503,205700,10271765,3820,3820,3820,3820,0
20240503,205600,10271765,3820,3820,3820,3820,0
20240503,205500,10271765,3820,3820,3820,3820,0
20240503,205400,10271765,3820,3820,3820,3820,0
20240503,205300,10271765,3820,3820,3820,3820,0
20240503,205200,10271765,3820,3820,3820,3820,0
20240503,205100,10271765,3820,3820,3820,3820,0
20240503,205000,10271765,3820,3820,3820,3820,0
20240503,204900,10271765,3820,3820,3820,3820,0
20240503,204800,10271765,3820,3820,3820,3820,0
20240503,204700,10271765,3820,3820,3820,3820,0
20240503,204600,10271765,3820,3820,3820,3820,0
20240503,204500,10271765,3820,3820,3820,3820,52
20240503,204400,10271765,3820,3820,3820,3820,0
20240503,204300,10271765,3820,3820,3820,3820,0
20240503,204200,10271765,3820,3820,3820,3820,0
20240503,204100,10271765,3820,3820,3820,3820,0
20240503,204000,10271765,3820,3820,3820,3820,0
20240503,203900,10271765,3820,3820,3820,3820,0
20240503,203800,10271765,3820,3820,3820,3820,0
20240503,203700,10271765,3820,3820,3820,3820,0
20240503,203600,10271765,3820,3820,3820,3820,0
20240503,203500,10271765,3820,3820,3820,3820,0
20240503,203400,10271765,3820,3820,3820,3820,0
20240503,203300,10271765,3820,3820,3820,3820,0
20240503,203200,10271765,3820,3820,3820,3820,0
20240503,203100,10271765,3820,3820,3820,3820,0
20240503,203000,10271765,3820,3820,3820,3820,0
20240503,202900,10271765,3820,3820,3820,3820,0
20240503,202800,10271765,3820,3820,3820,3820,0
20240503,202700,10271765,3820,3820,3820,3820,0
20240503,202600,10271765,3820,3820,3820,3820,0
20240503,202500,10271765,3820,3820,3820,3820,0
20240503,202400,10271765,3820,3820,3820,3820,0
20240503,202300,10271765,3820,3820,3820,3820,0
20240503,202200,10271765,3820,3820,3820,3820,0
20240503,202100,10271765,3820,3820,3820,3820,0
20240503,202000,10271765,3820,3820,3820,3820,0
20240503,201900,10271765,3820,3820,3820,3820,0
20240503,201800,10271765,3820,3820,3820,3820,0
20240503,201700,10271765,3820,3820,3820,3820,0
20240503,201600,10271765,3820,3820,3820,3820,0
20240503,201500,10271765,3820,3820,3820,3820,52
20240503,201400,10271765,3820,3820,3820,3820,0
20240503,201300,10271765,3820,3820,3820,3820,0
20240503,201200,10271765,3820,3820,3820,3820,0
20240503,201100,10271765,3820,3820,3820,3820,0
20240503,201000,10271765,3820,3820,3820,3820,0
20240503,200900,10271765,3820,3820,3820,3820,0
20240503,200800,10271765,3820,3820,3820,3820,0
20240503,200700,10271765,3820,3820,3820,3820,0
20240503,200600,10271765,3820,3820,3820,3820,0
20240503,200500,10271765,3820,3820,3820,3820,0
20240503,200400,10271765,3820,3820,3820,3820,0
20240503,200300,10271765,3820,3820,3820,3820,0
20240503,200200,10271765,3820,3820,3820,3820,0
20240503,200100,10271765,3820,3820,3820,3820,0
20240503,200000,10271765,3820,3820,3820,3820,0
20240503,195900,10271765,3820,3820,3820,3820,0
20240503,195800,10271765,3820,3820,3820,3820,0
20240503,195700,10271765,3820,3820,3820,3820,0
20240503,195600,10271765,3820,3820,3820,3820,0
20240503,195500,10271765,3820,3820,3820,3820,0
20240503,195400,10271765,3820,3820,3820,3820,0
20240503,195300,10271765,3820,3820,3820,3820,0
20240503,195200,10271765,3820,3820,3820,3820,0
20240503,195100,10271765,3820,3820,3820,3820,0
20240503,195000,10271765,3820,3820,3820,3820,0
20240503,194900,10271765,3820,3820,3820,3820,0
20240503,194800,10271765,3820,3820,3820,3820,0
20240503,194700,10271765,3820,3820,3820,3820,0
20240503,194600,10271765,3820,3820,3820,3820,0
20240503,194500,10271765,3820,3820,3820,3820,52
20240503,194400,10271765,3820,3820,3820,3820,0
20240503,194300,10271765,3820,3820,3820,3820,0
20240503,194200,10271765,3820,3820,3820,3820,0
20240503,194100,10271765,3820,3820,3820,3820,0
20240503,194000,10271765,3820,3820,3820,3820,0
20240503,193900,10271765,3820,3820,3820,3820,0
20240503,193800,10271765,3820,3820,3820,3820,0
20240503,193700,10271765,3820,3820,3820,3820,0
20240503,193600,10271765,3820,3820,3820,3820,0
20240503,193500,10271765,3820,3820,3820,3820,0
20240503,193400,10271765,3820,3820,3820,3820,0
20240503,193300,10271765,3820,3820,3820,3820,0
20240503,193200,10271765,3820,3820,3820,3820,0
20240503,193100,10271765,3820,3820,3820,3820,0
20240503,193000,10271765,3820,3820,3820,3820,0
20240503,192900,10271765,3820,3820,3820,3820,0
20240503,192800,10271765,3820,3820,3820,3820,0
20240503,192700,10271765,3820,3820,3820,3820,0
20240503,192600,10271765,3820,3820,3820,3820,0
20240503,192500,10271765,3820,3820,3820,3820,0
20240503,192400,10271765,3820,3820,3820,3820,0
20240503,192300,10271765,3820,3820,3820,3820,0
20240503,192200,10271765,3820,3820,3820,3820,0
20240503,192100,10271765,3820,3820,3820,3820,0
20240503,192000,10271765,3820,3820,3820,3820,0
20240503,191900,10271765,3820,3820,3820,3820,0
20240503,191800,10271765,3820,3820,3820,3820,0
20240503,191700,10271765,3820,3820,3820,3820,0
20240503,191600,10271765,3820,3820,3820,3820,0
20240503,191500,10271765,3820,3820,3820,3820,52
20240503,191400,10271765,3820,3820,3820,3820,0
20240503,191300,10271765,3820,3820,3820,3820,0
20240503,191200,10271765,3820,3820,3820,3820,0
20240503,191100,10271765,3820,3820,3820,3820,0
20240503,191000,10271765,3820,3820,3820,3820,0
20240503,190900,10271765,3820,3820,3820,3820,0
20240503,190800,10271765,3820,3820,3820,3820,0
20240503,190700,10271765,3820,3820,3820,3820,0
20240503,190600,10271765,3820,3820,3820,3820,0
20240503,190500,10271765,3820,3820,3820,3820,0
20240503,190400,10271765,3820,3820,3820,3820,0
20240503,190300,10271765,3820,3820,3820,3820,0
20240503,190200,10271765,3820,3820,3820,3820,0
20240503,190100,10271765,3820,3820,3820,3820,0
20240503,190000,10271765,3820,3820,3820,3820,0
20240503,185900,10271765,3820,3820,3820,3820,0
20240503,185800,10271765,3820,3820,3820,3820,0
20240503,185700,10271765,3820,3820,3820,3820,0
20240503,185600,10271765,3820,3820,3820,3820,0
20240503,185500,10271765,3820,3820,3820,3820,0
20240503,185400,10271765,3820,3820,3820,3820,0
20240503,185300,10271765,3820,3820,3820,3820,0
20240503,185200,10271765,3820,3820,3820,3820,0
20240503,185100,10271765,3820,3820,3820,3820,0
20240503,185000,10271765,3820,3820,3820,3820,0
20240503,184900,10271765,3820,3820,3820,3820,0
20240503,184800,10271765,3820,3820,3820,3820,0
20240503,184700,10271765,3820,3820,3820,3820,0
20240503,184600,10271765,3820,3820,3820,3820,0
20240503,184500,10271765,3820,3820,3820,3820,52
20240503,184400,10271765,3820,3820,3820,3820,0
20240503,184300,10271765,3820,3820,3820,3820,0
20240503,184200,10271765,3820,3820,3820,3820,0
20240503,184100,10271765,3820,3820,3820,3820,0
20240503,184000,10271765,3820,3820,3820,3820,0
20240503,183900,10271765,3820,3820,3820,3820,0
20240503,183800,10271765,3820,3820,3820,3820,0
20240503,183700,10271765,3820,3820,3820,3820,0
20240503,183600,10271765,3820,3820,3820,3820,0
20240503,183500,10271765,3820,3820,3820,3820,0
20240503,183400,10271765,3820,3820,3820,3820,0
20240503,183300,10271765,3820,3820,3820,3820,0
20240503,183200,10271765,3820,3820,3820,3820,0
20240503,183100,10271765,3820,3820,3820,3820,0
20240503,183000,10271765,3820,3820,3820,3820,0
20240503,182900,10271765,3820,3820,3820,3820,0
20240503,182800,10271765,3820,3820,3820,3820,0
20240503,182700,10271765,3820,3820,3820,3820,0
20240503,182600,10271765,3820,3820,3820,3820,0
20240503,182500,10271765,3820,3820,3820,3820,0
20240503,182400,10271765,3820,3820,3820,3820,0
20240503,182300,10271765,3820,3820,3820,3820,0
20240503,182200,10271765,3820,3820,3820,3820,0
20240503,182100,10271765,3820,3820,3820,3820,0
20240503,182000,10271765,3820,3820,3820,3820,0
20240503,181900,10271765,3820,3820,3820,3820,0
20240503,181800,10271765,3820,3820,3820,3820,0
20240503,181700,10271765,3820,3820,3820,3820,0
20240503,181600,10271765,3820,3820,3820,3820,0
20240503,181500,10271765,3820,3820,3820,3820,52
20240503,181400,10271765,3820,3820,3820,3820,0
20240503,181300,10271765,3820,3820,3820,3820,0
20240503,181200,10271765,3820,3820,3820,3820,0
20240503,181100,10271765,3820,3820,3820,3820,0
20240503,181000,10271765,3820,3820,3820,3820,0
20240503,180900,10271765,3820,3820,3820,3820,0
20240503,180800,10271765,3820,3820,3820,3820,0
20240503,180700,10271765,3820,3820,3820,3820,0
20240503,180600,10271765,3820,3820,3820,3820,0
20240503,180500,10271765,3820,3820,3820,3820,0
20240503,180400,10271765,3820,3820,3820,3820,0
20240503,180300,10271765,3820,3820,3820,3820,0
20240503,180200,10271765,3820,3820,3820,3820,0
20240503,180100,10271765,3820,3820,3820,3820,0
20240503,180000,10271765,3820,3820,3820,3820,0
20240503,175900,10271765,3820,3820,3820,3820,0
20240503,175800,10271765,3820,3820,3820,3820,0
20240503,175700,10271765,3820,3820,3820,3820,0
20240503,175600,10271765,3820,3820,3820,3820,0
20240503,175500,10271765,3820,3820,3820,3820,0
20240503,175400,10271765,3820,3820,3820,3820,0
20240503,175300,10271765,3820,3820,3820,3820,0
20240503,175200,10271765,3820,3820,3820,3820,0
20240503,175100,10271765,3820,3820,3820,3820,0
20240503,175000,10271765,3820,3820,3820,3820,0
20240503,174900,10271765,3820,3820,3820,3820,0
20240503,174800,10271765,3820,3820,3820,3820,0
20240503,174700,10271765,3820,3820,3820,3820,0
20240503,174600,10271765,3820,3820,3820,3820,0
20240503,174500,10271765,3820,3820,3820,3820,52
20240503,174400,10271765,3820,3820,3820,3820,0
20240503,174300,10271765,3820,3820,3820,3820,0
20240503,174200,10271765,3820,3820,3820,3820,0
20240503,174100,10271765,3820,3820,3820,3820,0
20240503,174000,10271765,3820,3820,3820,3820,0
20240503,173900,10271765,3820,3820,3820,3820,0
20240503,173800,10271765,3820,3820,3820,3820,0
20240503,173700,10271765,3820,3820,3820,3820,0
20240503,173600,10271765,3820,3820,3820,3820,0
20240503,173500,10271765,3820,3820,3820,3820,0
20240503,173400,10271765,3820,3820,3820,3820,0
20240503,173300,10271765,3820,3820,3820,3820,0
20240503,173200,10271765,3820,3820,3820,3820,0
20240503,173100,10271765,3820,3820,3820,3820,0
20240503,173000,10271765,3820,3820,3820,3820,0
20240503,172900,10271765,3820,3820,3820,3820,0
20240503,172800,10271765,3820,3820,3820,3820,0
20240503,172700,10271765,3820,3820,3820,3820,0
20240503,172600,10271765,3820,3820,3820,3820,0
20240503,172500,10271765,3820,3820,3820,3820,0
20240503,172400,10271765,3820,3820,3820,3820,0
20240503,172300,10271765,3820,3820,3820,3820,0
20240503,172200,10271765,3820,3820,3820,3820,0
20240503,172100,10271765,3820,3820,3820,3820,0
20240503,172000,10271765,3820,3820,3820,3820,0
20240503,171900,10271765,3820,3820,3820,3820,0
20240503,171800,10271765,3820,3820,3820,3820,0
20240503,171700,10271765,3820,3820,3820,3820,0
20240503,171600,10271765,3820,3820,3820,3820,0
20240503,171500,10271765,3820,3820,3820,3820,52
20240503,171400,10271765,3820,3820,3820,3820,0
20240503,171300,10271765,3820,3820,3820,3820,0
20240503,171200,10271765,3820,3820,3820,3820,0
20240503,171100,10271765,3820,3820,3820,3820,0
20240503,171000,10271765,3820,3820,3820,3820,0
20240503,170900,10271765,3820,3820,3820,3820,0
20240503,170800,10271765,3820,3820,3820,3820,0
20240503,170700,10271765,3820,3820,3820,3820,0
20240503,170600,10271765,3820,3820,3820,3820,0
20240503,170500,10271765,3820,3820,3820,3820,0
20240503,170400,10271765,3820,3820,3820,3820,0
20240503,170300,10271765,3820,3820,3820,3820,0
20240503,170200,10271765,3820,3820,3820,3820,0
20240503,170100,10271765,3820,3820,3820,3820,0
20240503,170000,10271765,3820,3820,3820,3820,0
20240503,165900,10271765,3820,3820,3820,3820,0
20240503,165800,10271765,3820,3820,3820,3820,0
20240503,165700,10271765,3820,3820,3820,3820,0
20240503,165600,10271765,3820,3820,3820,3820,0
20240503,165500,10271765,3820,3820,3820,3820,0
20240503,165400,10271765,3820,3820,3820,3820,0
20240503,165300,10271765,3820,3820,3820,3820,0
20240503,165200,10271765,3820,3820,3820,3820,0
20240503,165100,10271765,3820,3820,3820,3820,0
20240503,165000,10271765,3820,3820,3820,3820,0
20240503,164900,10271765,3820,3820,3820,3820,0
20240503,164800,10271765,3820,3820,3820,3820,0
20240503,164700,10271765,3820,3820,3820,3820,0
20240503,164600,10271765,3820,3820,3820,3820,0
20240503,164500,10271765,3820,3820,3820,3820,52
20240503,164400,10271765,3820,3820,3820,3820,0
20240503,164300,10271765,3820,3820,3820,3820,0
20240503,164200,10271765,3820,3820,3820,3820,0
20240503,164100,10271765,3820,3820,3820,3820,0
20240503,164000,10271765,3820,3820,3820,3820,0
20240503,163900,10271765,3820,3820,3820,3820,0
20240503,163800,10271765,3820,3820,3820,3820,0
20240503,163700,10271765,3820,3820,3820,3820,0
20240503,163600,10271765,3820,3820,3820,3820,0
20240503,163500,10271765,3820,3820,3820,3820,0
20240503,163400,10271765,3820,3820,3820,3820,0
20240503,163300,10271765,3820,3820,3820,3820,0
20240503,163200,10271765,3820,3820,3820,3820,0
20240503,163100,10271765,3820,3820,3820,3820,0
20240503,163000,10271765,3820,3820,3820,3820,0
20240503,162900,10271765,3820,3820,3820,3820,0
20240503,162800,10271765,3820,3820,3820,3820,0
20240503,162700,10271765,3820,3820,3820,3820,0
20240503,162600,10271765,3820,3820,3820,3820,0
20240503,162500,10271765,3820,3820,3820,3820,0
20240503,162400,10271765,3820,3820,3820,3820,0
20240503,162300,10271765,3820,3820,3820,3820,0
20240503,162200,10271765,3820,3820,3820,3820,0
20240503,162100,10271765,3820,3820,3820,3820,0
20240503,162000,10271765,3820,3820,3820,3820,0
20240503,161900,10271765,3820,3820,3820,3820,0
20240503,161800,10271765,3820,3820,3820,3820,0
20240503,161700,10271765,3820,3820,3820,3820,0
20240503,161600,10271765,3820,3820,3820,3820,0
20240503,161500,10271765,3820,3820,3820,3820,52
20240503,161400,10271765,3820,3820,3820,3820,0
20240503,161300,10271765,3820,3820,3820,3820,0
20240503,161200,10271765,3820,3820,3820,3820,0
20240503,161100,10271765,3820,3820,3820,3820,0
20240503,161000,10271765,3820,3820,3820,3820,0
20240503,160900,10271765,3820,3820,3820,3820,0
20240503,160800,10271765,3820,3820,3820,3820,0
20240503,160700,10271765,3820,3820,3820,3820,0
20240503,160600,10271765,3820,3820,3820,3820,0
20240503,160500,10271765,3820,3820,3820,3820,0
20240503,160400,10271765,3820,3820,3820,3820,0
20240503,160300,10271765,3820,3820,3820,3820,0
20240503,160200,10271765,3820,3820,3820,3820,0
20240503,160100,10271765,3820,3820,3820,3820,0
20240503,160000,10271765,3820,3820,3820,3820,0
20240503,155900,10271765,3820,3820,3820,3820,0
20240503,155800,10271765,3820,3820,3820,3820,0
20240503,155700,10271765,3820,3820,3820,3820,0
20240503,155600,10271765,3820,3820,3820,3820,0
20240503,155500,10271765,3820,3820,3820,3820,0
20240503,155400,10271765,3820,3820,3820,3820,0
20240503,155300,10271765,3820,3820,3820,3820,0
20240503,155200,10271765,3820,3820,3820,3820,0
20240503,155100,10271765,3820,3820,3820,3820,0
20240503,155000,10271765,3820,3820,3820,3820,0
20240503,154900,10271765,3820,3820,3820,3820,0
20240503,154800,10271765,3820,3820,3820,3820,0
20240503,154700,10271765,3820,3820,3820,3820,0
20240503,154600,10271765,3820,3820,3820,3820,0
20240503,154500,10271765,3820,3820,3820,3820,52
20240503,154400,10271765,3820,3820,3820,3820,0
20240503,154300,10271765,3820,3820,3820,3820,0
20240503,154200,10271765,3820,3820,3820,3820,0
20240503,154100,10271765,3820,3820,3820,3820,0
20240503,154000,10271765,3820,3820,3820,3820,0
20240503,153900,10271765,3820,3820,3820,3820,0
20240503,153800,10271765,3820,3820,3820,3820,0
20240503,153700,10271765,3820,3820,3820,3820,0
20240503,153600,10271765,3820,3820,3820,3820,0
20240503,153500,10271765,3820,3820,3820,3820,0
20240503,153400,10271765,3820,3820,3820,3820,0
20240503,153300,10271765,3820,3820,3820,3820,0
20240503,153200,10271765,3820,3820,3820,3820,0
20240503,153100,10271765,3820,3820,3820,3820,0
20240503,153000,10271765,3820,3820,3820,3820,52
20240503,152900,10073125,3820,3820,3820,3820,0
20240503,152800,10073125,3820,3820,3820,3820,0
20240503,152700,10073125,3820,3820,3820,3820,0
20240503,152600,10073125,3820,3820,3820,3820,0
20240503,152500,10073125,3820,3820,3820,3820,0
20240503,152400,10073125,3820,3820,3820,3820,0
20240503,152300,10073125,3820,3820,3820,3820,0
20240503,152200,10073125,3820,3820,3820,3820,0
20240503,152100,10073125,3820,3820,3820,3820,0
20240503,152000,10073125,3820,3820,3820,3820,0
20240503,151900,10073125,3820,3820,3820,3820,0
20240503,151800,10073125,3820,3820,3820,3820,0
20240503,151700,10073125,3820,3820,3820,3820,127
20240503,151600,9587985,3820,3820,3820,3820,0
20240503,151500,9587985,3820,3820,3820,3820,0
20240503,151400,9587985,3820,3820,3820,3820,1
20240503,151300,9584165,3820,3820,3820,3820,0
20240503,151200,9584165,3820,3820,3820,3820,0
20240503,151100,9584165,3820,3820,3820,3820,0
20240503,151000,9584165,3820,3820,3820,3820,1
20240503,150900,9580345,3815,3815,3815,3815,2
20240503,150800,9572715,3820,3820,3820,3820,0
20240503,150700,9572715,3820,3820,3820,3820,0
20240503,150600,9572715,3820,3820,3820,3820,0
20240503,150500,9572715,3820,3820,3820,3820,0
20240503,150400,9572715,3820,3820,3820,3820,0
20240503,150300,9572715,3820,3820,3820,3820,0
20240503,150200,9572715,3820,3820,3820,3820,0
20240503,150100,9572715,3820,3820,3820,3820,0
20240503,150000,9572715,3820,3820,3820,3820,0
20240503,145900,9572715,3820,3820,3820,3820,0
20240503,145800,9572715,3820,3820,3820,3820,0
20240503,145700,9572715,3820,3820,3820,3820,0
20240503,145600,9572715,3820,3820,3820,3820,0
20240503,145500,9572715,3820,3820,3820,3820,0
20240503,145400,9572715,3820,3820,3820,3820,0
20240503,145300,9572715,3820,3820,3820,3820,0
20240503,145200,9572715,3820,3820,3820,3820,0
20240503,145100,9572715,3820,3820,3820,3820,0
20240503,145000,9572715,3820,3820,3820,3820,2
20240503,144900,9565075,3810,3810,3810,3810,0
20240503,144800,9565075,3810,3810,3810,3810,2
20240503,144700,9557455,3810,3810,3810,3810,0
20240503,144600,9557455,3810,3810,3810,3810,0
20240503,144500,9557455,3810,3810,3810,3810,0
20240503,144400,9557455,3810,3810,3810,3810,0
20240503,144300,9557455,3810,3810,3810,3810,0
20240503,144200,9557455,3810,3810,3810,3810,0
20240503,144100,9557455,3810,3810,3810,3810,0
20240503,144000,9557455,3810,3810,3810,3810,0
20240503,143900,9557455,3810,3810,3810,3810,0
20240503,143800,9557455,3810,3810,3810,3810,0
20240503,143700,9557455,3810,3815,3815,3810,300
20240503,143600,8414435,3815,3815,3815,3815,0
20240503,143500,8414435,3815,3815,3815,3815,0
20240503,143400,8414435,3815,3815,3815,3815,0
20240503,143300,8414435,3815,3815,3815,3815,0
20240503,143200,8414435,3815,3815,3815,3815,0
20240503,143100,8414435,3815,3815,3815,3815,0
20240503,143000,8414435,3815,3815,3815,3815,4
20240503,142900,8399175,3820,3820,3820,3820,0
20240503,142800,8399175,3820,3820,3820,3820,0
20240503,142700,8399175,3820,3820,3820,3820,0
20240503,142600,8399175,3820,3820,3820,3820,0
20240503,142500,8399175,3820,3820,3820,3820,0
20240503,142400,8399175,3820,3820,3820,3820,0
20240503,142300,8399175,3820,3820,3820,3820,10
20240503,142200,8360975,3815,3815,3815,3815,0
20240503,142100,8360975,3815,3815,3815,3815,0
20240503,142000,8360975,3815,3815,3815,3815,1
20240503,141900,8357160,3820,3820,3820,3820,3
20240503,141800,8345700,3815,3815,3815,3815,0
20240503,141700,8345700,3815,3815,3815,3815,0
20240503,141600,8345700,3815,3815,3815,3815,0
20240503,141500,8345700,3815,3815,3815,3815,0
20240503,141400,8345700,3815,3815,3815,3815,1
20240503,141300,8341885,3820,3820,3820,3820,1
20240503,141200,8338065,3815,3815,3815,3815,1
20240503,141100,8334250,3810,3810,3810,3810,0
20240503,141000,8334250,3810,3810,3810,3810,0
20240503,140900,8334250,3810,3810,3810,3810,0
20240503,140800,8334250,3810,3810,3810,3810,0
20240503,140700,8334250,3810,3810,3810,3810,0
20240503,140600,8334250,3810,3810,3810,3810,0
20240503,140500,8334250,3810,3810,3810,3810,0
20240503,140400,8334250,3810,3810,3810,3810,0
20240503,140300,8334250,3810,3810,3810,3810,0
20240503,140200,8334250,3810,3810,3810,3810,0
20240503,140100,8334250,3810,3810,3810,3810,0
20240503,140000,8334250,3810,3810,3810,3810,0
20240503,135900,8334250,3810,3810,3810,3810,0
20240503,135800,8334250,3810,3810,3810,3810,0
20240503,135700,8334250,3810,3810,3810,3810,0
20240503,135600,8334250,3810,3810,3810,3810,8
20240503,135500,8303770,3815,3815,3815,3815,0
20240503,135400,8303770,3815,3815,3815,3815,23
20240503,135300,8216025,3820,3820,3820,3820,0
20240503,135200,8216025,3820,3820,3820,3820,0
20240503,135100,8216025,3820,3820,3820,3820,0
20240503,135000,8216025,3820,3820,3820,3820,0
20240503,134900,8216025,3820,3820,3820,3820,0
20240503,134800,8216025,3820,3820,3820,3820,0
20240503,134700,8216025,3820,3820,3820,3820,0
20240503,134600,8216025,3820,3820,3820,3820,0
20240503,134500,8216025,3820,3820,3820,3820,100
20240503,134400,7834025,3820,3820,3820,3820,0
20240503,134300,7834025,3820,3820,3820,3820,0
20240503,134200,7834025,3820,3820,3820,3820,0
20240503,134100,7834025,3820,3820,3820,3820,0
20240503,134000,7834025,3820,3820,3820,3820,0
20240503,133900,7834025,3820,3820,3820,3820,0
20240503,133800,7834025,3820,3820,3820,3820,0
20240503,133700,7834025,3820,3820,3820,3820,0
20240503,133600,7834025,3820,3820,3820,3820,0
20240503,133500,7834025,3820,3820,3820,3820,0
20240503,133400,7834025,3820,3820,3820,3820,21
20240503,133300,7753805,3830,3830,3830,3830,0
20240503,133200,7753805,3830,3830,3830,3830,0
20240503,133100,7753805,3830,3830,3830,3830,0
20240503,133000,7753805,3830,3830,3830,3830,0
20240503,132900,7753805,3830,3830,3830,3830,0
20240503,132800,7753805,3830,3830,3830,3830,0
20240503,132700,7753805,3830,3830,3830,3830,0
20240503,132600,7753805,3830,3830,3830,3830,0
20240503,132500,7753805,3830,3830,3830,3830,0
20240503,132400,7753805,3830,3830,3830,3830,0
20240503,132300,7753805,3830,3830,3830,3830,0
20240503,132200,7753805,3830,3830,3830,3830,0
20240503,132100,7753805,3830,3830,3830,3830,0
20240503,132000,7753805,3830,3830,3830,3830,0
20240503,131900,7753805,3830,3830,3830,3830,0
20240503,131800,7753805,3830,3830,3830,3830,0
20240503,131700,7753805,3830,3830,3830,3830,0
20240503,131600,7753805,3830,3830,3830,3830,0
20240503,131500,7753805,3830,3830,3830,3830,0
20240503,131400,7753805,3830,3830,3830,3830,0
20240503,131300,7753805,3830,3830,3830,3830,0
20240503,131200,7753805,3830,3830,3830,3830,129
20240503,131100,7259735,3825,3825,3825,3825,0
20240503,131000,7259735,3825,3825,3825,3825,0
20240503,130900,7259735,3825,3825,3825,3825,3
20240503,130800,7248260,3830,3830,3830,3830,0
20240503,130700,7248260,3830,3830,3830,3830,0
20240503,130600,7248260,3830,3830,3830,3830,0
20240503,130500,7248260,3830,3830,3830,3830,0
20240503,130400,7248260,3830,3830,3830,3830,0
20240503,130300,7248260,3830,3830,3830,3830,0
20240503,130200,7248260,3830,3830,3830,3830,0
20240503,130100,7248260,3830,3830,3830,3830,0
20240503,130000,7248260,3830,3830,3830,3830,0
20240503,125900,7248260,3830,3830,3830,3830,0
20240503,125800,7248260,3830,3830,3830,3830,0
20240503,125700,7248260,3830,3830,3830,3830,0
20240503,125600,7248260,3830,3830,3830,3830,0
20240503,125500,7248260,3830,3830,3830,3830,0
20240503,125400,7248260,3830,3830,3830,3830,0
20240503,125300,7248260,3830,3830,3830,3830,0
20240503,125200,7248260,3830,3830,3830,3830,0
20240503,125100,7248260,3830,3830,3830,3830,0
20240503,125000,7248260,3830,3830,3830,3830,0
20240503,124900,7248260,3830,3830,3830,3830,0
20240503,124800,7248260,3830,3830,3830,3830,0
20240503,124700,7248260,3830,3830,3830,3830,0
20240503,124600,7248260,3830,3830,3830,3830,0
20240503,124500,7248260,3830,3830,3830,3830,0
20240503,124400,7248260,3830,3830,3830,3830,0
20240503,124300,7248260,3830,3830,3830,3830,0
20240503,124200,7248260,3830,3830,3830,3830,0
20240503,124100,7248260,3830,3830,3830,3830,0
20240503,124000,7248260,3830,3830,3830,3830,0
20240503,123900,7248260,3830,3830,3830,3830,0
20240503,123800,7248260,3830,3830,3830,3830,0
20240503,123700,7248260,3830,3830,3830,3830,0
20240503,123600,7248260,3830,3830,3830,3830,0
20240503,123500,7248260,3830,3830,3830,3830,0
20240503,123400,7248260,3830,3830,3830,3830,0
20240503,123300,7248260,3830,3830,3830,3830,0
20240503,123200,7248260,3830,3830,3830,3830,0
20240503,123100,7248260,3830,3830,3830,3830,0
20240503,123000,7248260,3830,3830,3830,3830,0
20240503,122900,7248260,3830,3830,3830,3830,0
20240503,122800,7248260,3830,3830,3830,3830,0
20240503,122700,7248260,3830,3830,3830,3830,0
20240503,122600,7248260,3830,3830,3830,3830,0
20240503,122500,7248260,3830,3830,3830,3830,0
20240503,122400,7248260,3830,3830,3830,3830,0
20240503,122300,7248260,3830,3830,3830,3830,0
20240503,122200,7248260,3830,3830,3830,3830,0
20240503,122100,7248260,3830,3830,3830,3830,0
20240503,122000,7248260,3830,3830,3830,3830,0
20240503,121900,7248260,3830,3830,3830,3830,0
20240503,121800,7248260,3830,3830,3830,3830,0
20240503,121700,7248260,3830,3830,3830,3830,0
20240503,121600,7248260,3830,3830,3830,3830,0
20240503,121500,7248260,3830,3830,3830,3830,0
20240503,121400,7248260,3830,3830,3830,3830,0
20240503,121300,7248260,3830,3830,3830,3830,0
20240503,121200,7248260,3830,3830,3830,3830,0
20240503,121100,7248260,3830,3830,3830,3830,0
20240503,121000,7248260,3830,3830,3830,3830,0
20240503,120900,7248260,3830,3830,3830,3830,0
20240503,120800,7248260,3830,3830,3830,3830,0
20240503,120700,7248260,3830,3830,3830,3830,0
20240503,120600,7248260,3830,3830,3830,3830,0
20240503,120500,7248260,3830,3830,3830,3830,0
20240503,120400,7248260,3830,3830,3830,3830,0
20240503,120300,7248260,3830,3830,3830,3830,0
20240503,120200,7248260,3830,3830,3830,3830,0
20240503,120100,7248260,3830,3830,3830,3830,0
20240503,120000,7248260,3830,3830,3830,3830,0
20240503,115900,7248260,3830,3830,3830,3830,0
20240503,115800,7248260,3830,3830,3830,3830,0
20240503,115700,7248260,3830,3830,3830,3830,0
20240503,115600,7248260,3830,3830,3830,3830,0
20240503,115500,7248260,3830,3830,3830,3830,0
20240503,115400,7248260,3830,3830,3830,3830,0
20240503,115300,7248260,3830,3830,3830,3830,0
20240503,115200,7248260,3830,3830,3830,3830,0
20240503,115100,7248260,3830,3830,3830,3830,0
20240503,115000,7248260,3830,3830,3830,3830,0
20240503,114900,7248260,3830,3830,3830,3830,0
20240503,114800,7248260,3830,3830,3830,3830,0
20240503,114700,7248260,3830,3830,3830,3830,0
20240503,114600,7248260,3830,3830,3830,3830,1
20240503,114500,7244430,3820,3820,3820,3820,0
20240503,114400,7244430,3820,3820,3820,3820,0
20240503,114300,7244430,3820,3820,3820,3820,0
20240503,114200,7244430,3820,3820,3820,3820,0
20240503,114100,7244430,3820,3820,3820,3820,0
20240503,114000,7244430,3820,3820,3820,3820,0
20240503,113900,7244430,3820,3820,3820,3820,0
20240503,113800,7244430,3820,3820,3820,3820,0
20240503,113700,7244430,3820,3820,3820,3820,0
20240503,113600,7244430,3820,3820,3820,3820,0
20240503,113500,7244430,3820,3820,3820,3820,0
20240503,113400,7244430,3820,3825,3825,3820,200
20240503,113300,6480330,3825,3825,3825,3825,0
20240503,113200,6480330,3825,3825,3825,3825,0
20240503,113100,6480330,3825,3825,3825,3825,0
20240503,113000,6480330,3825,3825,3825,3825,0
20240503,112900,6480330,3825,3825,3825,3825,0
20240503,112800,6480330,3825,3825,3825,3825,0
20240503,112700,6480330,3825,3825,3825,3825,0
20240503,112600,6480330,3825,3825,3825,3825,0
20240503,112500,6480330,3825,3825,3825,3825,0
20240503,112400,6480330,3825,3825,3825,3825,0
20240503,112300,6480330,3825,3825,3825,3825,0
20240503,112200,6480330,3825,3825,3825,3825,0
20240503,112100,6480330,3825,3825,3825,3825,0
20240503,112000,6480330,3825,3825,3825,3825,0
20240503,111900,6480330,3825,3825,3825,3825,0
20240503,111800,6480330,3825,3825,3825,3825,16
20240503,111700,6419130,3825,3825,3825,3825,2
20240503,111600,6411480,3825,3825,3825,3825,0
20240503,111500,6411480,3825,3825,3825,3825,0
20240503,111400,6411480,3825,3825,3825,3825,0
20240503,111300,6411480,3825,3825,3825,3825,0
20240503,111200,6411480,3825,3825,3825,3825,0
20240503,111100,6411480,3825,3825,3825,3825,0
20240503,111000,6411480,3825,3825,3825,3825,0
20240503,110900,6411480,3825,3825,3825,3825,0
20240503,110800,6411480,3825,3825,3825,3825,0
20240503,110700,6411480,3825,3825,3825,3825,0
20240503,110600,6411480,3825,3825,3825,3825,0
20240503,110500,6411480,3825,3825,3825,3825,0
20240503,110400,6411480,3825,3825,3825,3825,0
20240503,110300,6411480,3825,3825,3825,3825,0
20240503,110200,6411480,3825,3825,3825,3825,0
20240503,110100,6411480,3825,3825,3825,3825,0
20240503,110000,6411480,3825,3825,3825,3825,0
20240503,105900,6411480,3825,3825,3825,3825,0
20240503,105800,6411480,3825,3825,3825,3825,0
20240503,105700,6411480,3825,3825,3825,3825,0
20240503,105600,6411480,3825,3825,3825,3825,0
20240503,105500,6411480,3825,3825,3825,3825,74
20240503,105400,6128430,3830,3830,3830,3830,0
20240503,105300,6128430,3830,3830,3830,3830,0
20240503,105200,6128430,3830,3830,3830,3830,0
20240503,105100,6128430,3830,3830,3830,3830,0
20240503,105000,6128430,3830,3830,3830,3830,0
20240503,104900,6128430,3830,3830,3830,3830,0
20240503,104800,6128430,3830,3830,3830,3830,0
20240503,104700,6128430,3830,3830,3830,3830,0
20240503,104600,6128430,3830,3830,3830,3830,26
20240503,104500,6028850,3825,3825,3825,3825,0
20240503,104400,6028850,3825,3825,3825,3825,0
20240503,104300,6028850,3825,3830,3830,3825,86
20240503,104200,5699670,3835,3835,3835,3835,0
20240503,104100,5699670,3835,3835,3835,3835,0
20240503,104000,5699670,3835,3835,3835,3835,0
20240503,103900,5699670,3835,3835,3835,3835,0
20240503,103800,5699670,3835,3830,3835,3830,116
20240503,103700,5255140,3830,3830,3830,3830,0
20240503,103600,5255140,3830,3830,3830,3830,0
20240503,103500,5255140,3830,3830,3830,3830,0
20240503,103400,5255140,3830,3830,3830,3830,58
20240503,103300,5033000,3840,3840,3840,3840,1
20240503,103200,5029160,3835,3835,3835,3835,1
20240503,103100,5025325,3835,3835,3835,3835,46
20240503,103000,4848915,3840,3840,3840,3840,0
20240503,102900,4848915,3840,3840,3840,3840,0
20240503,102800,4848915,3840,3840,3840,3840,0
20240503,102700,4848915,3840,3840,3840,3840,0
20240503,102600,4848915,3840,3840,3840,3840,0
20240503,102500,4848915,3840,3835,3840,3835,27
20240503,102400,4745270,3835,3835,3835,3835,0
20240503,102300,4745270,3835,3835,3835,3835,0
20240503,102200,4745270,3835,3835,3835,3835,0
20240503,102100,4745270,3835,3835,3835,3835,260
20240503,102000,3748170,3835,3835,3835,3835,0
20240503,101900,3748170,3835,3835,3835,3835,0
20240503,101800,3748170,3835,3835,3835,3835,0
20240503,101700,3748170,3835,3835,3835,3835,0
20240503,101600,3748170,3835,3835,3835,3835,0
20240503,101500,3748170,3835,3835,3835,3835,0
20240503,101400,3748170,3835,3835,3835,3835,0
20240503,101300,3748170,3835,3835,3835,3835,0
20240503,101200,3748170,3835,3835,3835,3835,0
20240503,101100,3748170,3835,3835,3835,3835,0
20240503,101000,3748170,3835,3835,3835,3835,0
20240503,100900,3748170,3835,3835,3835,3835,0
20240503,100800,3748170,3835,3835,3835,3835,0
20240503,100700,3748170,3835,3835,3835,3835,0
20240503,100600,3748170,3835,3835,3835,3835,0
20240503,100500,3748170,3835,3835,3835,3835,0
20240503,100400,3748170,3835,3835,3835,3835,0
20240503,100300,3748170,3835,3835,3835,3835,0
20240503,100200,3748170,3835,3835,3835,3835,0
20240503,100100,3748170,3835,3835,3835,3835,1
20240503,100000,3744335,3835,3835,3835,3835,1
20240503,095900,3740500,3835,3835,3835,3835,6
20240503,095800,3717490,3835,3835,3835,3835,0
20240503,095700,3717490,3835,3845,3845,3835,17
20240503,095600,3652255,3845,3845,3845,3845,3
20240503,095500,3640720,3845,3845,3845,3845,0
20240503,095400,3640720,3845,3845,3845,3845,0
20240503,095300,3640720,3845,3845,3845,3845,0
20240503,095200,3640720,3845,3845,3845,3845,0
20240503,095100,3640720,3845,3845,3845,3845,0
20240503,095000,3640720,3845,3845,3845,3845,0
20240503,094900,3640720,3845,3845,3845,3845,1
20240503,094800,3636875,3845,3845,3845,3845,0
20240503,094700,3636875,3845,3845,3845,3845,0
20240503,094600,3636875,3845,3845,3845,3845,1
20240503,094500,3633030,3840,3840,3840,3840,0
20240503,094400,3633030,3840,3840,3840,3840,5
20240503,094300,3613830,3845,3845,3845,3845,0
20240503,094200,3613830,3845,3845,3845,3845,0
20240503,094100,3613830,3845,3845,3845,3845,0
20240503,094000,3613830,3845,3845,3845,3845,1
20240503,093900,3609985,3840,3840,3840,3840,0
20240503,093800,3609985,3840,3840,3840,3840,0
20240503,093700,3609985,3840,3840,3840,3840,0
20240503,093600,3609985,3840,3840,3840,3840,98
20240503,093500,3233665,3840,3840,3840,3840,0
20240503,093400,3233665,3840,3840,3840,3840,0
20240503,093300,3233665,3840,3835,3840,3835,4
20240503,093200,3218315,3840,3835,3840,3835,11
20240503,093100,3176125,3835,3835,3835,3835,1
20240503,093000,3172290,3830,3830,3830,3830,60
20240503,092900,2942490,3830,3830,3830,3830,0
20240503,092800,2942490,3830,3830,3830,3830,41
20240503,092700,2785460,3830,3830,3830,3830,0
20240503,092600,2785460,3830,3830,3830,3830,105
20240503,092500,2383310,3835,3835,3835,3835,0
20240503,092400,2383310,3835,3835,3835,3835,1
20240503,092300,2379475,3835,3835,3835,3835,0
20240503,092200,2379475,3835,3835,3835,3835,2
20240503,092100,2371805,3840,3840,3840,3840,1
20240503,092000,2367965,3845,3845,3845,3845,1
20240503,091900,2364120,3840,3850,3850,3840,191
20240503,091800,1630220,3850,3850,3850,3850,1
20240503,091700,1626370,3855,3855,3855,3855,1
20240503,091600,1622515,3860,3860,3860,3860,0
20240503,091500,1622515,3860,3845,3870,3845,20
20240503,091400,1545555,3835,3835,3835,3835,0
20240503,091300,1545555,3835,3835,3835,3835,0
20240503,091200,1545555,3835,3835,3835,3835,0
20240503,091100,1545555,3835,3835,3835,3835,0
20240503,091000,1545555,3835,3835,3835,3835,0
20240503,090900,1545555,3835,3835,3835,3835,0
20240503,090800,1545555,3835,3870,3870,3835,10
20240503,090700,1507065,3875,3875,3875,3875,0
20240503,090600,1507065,3875,3875,3875,3875,1
20240503,090500,1503190,3880,3880,3880,3880,200
20240503,090400,727190,3885,3885,3885,3885,0
20240503,090300,727190,3885,3885,3885,3885,0
20240503,090200,727190,3885,3885,3885,3885,3
20240503,090100,715535,3830,3830,3830,3830,0
20240503,090000,715535,3830,3825,3830,3825,187