KissMeData/019490/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,190500,82673867,1161,1161,1161,1161,1022
20240502,190400,82673867,1161,1161,1161,1161,0
20240502,190300,82673867,1161,1161,1161,1161,0
20240502,190200,82673867,1161,1161,1161,1161,0
20240502,190100,82673867,1161,1161,1161,1161,0
20240502,190000,82673867,1161,1161,1161,1161,0
20240502,185900,82673867,1161,1161,1161,1161,0
20240502,185800,82673867,1161,1161,1161,1161,0
20240502,185700,82673867,1161,1161,1161,1161,0
20240502,185600,82673867,1161,1161,1161,1161,0
20240502,185500,82673867,1161,1161,1161,1161,0
20240502,185400,82673867,1161,1161,1161,1161,0
20240502,185300,82673867,1161,1161,1161,1161,0
20240502,185200,82673867,1161,1161,1161,1161,0
20240502,185100,82673867,1161,1161,1161,1161,0
20240502,185000,82673867,1161,1161,1161,1161,0
20240502,184900,82673867,1161,1161,1161,1161,0
20240502,184800,82673867,1161,1161,1161,1161,0
20240502,184700,82673867,1161,1161,1161,1161,0
20240502,184600,82673867,1161,1161,1161,1161,0
20240502,184500,82673867,1161,1161,1161,1161,0
20240502,184400,82673867,1161,1161,1161,1161,0
20240502,184300,82673867,1161,1161,1161,1161,0
20240502,184200,82673867,1161,1161,1161,1161,0
20240502,184100,82673867,1161,1161,1161,1161,0
20240502,184000,82673867,1161,1161,1161,1161,0
20240502,183900,82673867,1161,1161,1161,1161,0
20240502,183800,82673867,1161,1161,1161,1161,0
20240502,183700,82673867,1161,1161,1161,1161,0
20240502,183600,82673867,1161,1161,1161,1161,0
20240502,183500,82673867,1161,1161,1161,1161,1022
20240502,183400,82673867,1161,1161,1161,1161,0
20240502,183300,82673867,1161,1161,1161,1161,0
20240502,183200,82673867,1161,1161,1161,1161,0
20240502,183100,82673867,1161,1161,1161,1161,0
20240502,183000,82673867,1161,1161,1161,1161,0
20240502,182900,82673867,1161,1161,1161,1161,0
20240502,182800,82673867,1161,1161,1161,1161,0
20240502,182700,82673867,1161,1161,1161,1161,0
20240502,182600,82673867,1161,1161,1161,1161,0
20240502,182500,82673867,1161,1161,1161,1161,0
20240502,182400,82673867,1161,1161,1161,1161,0
20240502,182300,82673867,1161,1161,1161,1161,0
20240502,182200,82673867,1161,1161,1161,1161,0
20240502,182100,82673867,1161,1161,1161,1161,0
20240502,182000,82673867,1161,1161,1161,1161,0
20240502,181900,82673867,1161,1161,1161,1161,0
20240502,181800,82673867,1161,1161,1161,1161,0
20240502,181700,82673867,1161,1161,1161,1161,0
20240502,181600,82673867,1161,1161,1161,1161,0
20240502,181500,82673867,1161,1161,1161,1161,0
20240502,181400,82673867,1161,1161,1161,1161,0
20240502,181300,82673867,1161,1161,1161,1161,0
20240502,181200,82673867,1161,1161,1161,1161,0
20240502,181100,82673867,1161,1161,1161,1161,0
20240502,181000,82673867,1161,1161,1161,1161,0
20240502,180900,82673867,1161,1161,1161,1161,0
20240502,180800,82673867,1161,1161,1161,1161,0
20240502,180700,82673867,1161,1161,1161,1161,0
20240502,180600,82673867,1161,1161,1161,1161,0
20240502,180500,82673867,1161,1161,1161,1161,1022
20240502,180400,82673867,1161,1161,1161,1161,0
20240502,180300,82673867,1161,1161,1161,1161,0
20240502,180200,82673867,1161,1161,1161,1161,0
20240502,180100,82673867,1161,1161,1161,1161,0
20240502,180000,82673867,1161,1161,1161,1161,0
20240502,175900,82673867,1161,1161,1161,1161,0
20240502,175800,82673867,1161,1161,1161,1161,0
20240502,175700,82673867,1161,1161,1161,1161,0
20240502,175600,82673867,1161,1161,1161,1161,0
20240502,175500,82673867,1161,1161,1161,1161,0
20240502,175400,82673867,1161,1161,1161,1161,0
20240502,175300,82673867,1161,1161,1161,1161,0
20240502,175200,82673867,1161,1161,1161,1161,0
20240502,175100,82673867,1161,1161,1161,1161,0
20240502,175000,82673867,1161,1161,1161,1161,0
20240502,174900,82673867,1161,1161,1161,1161,0
20240502,174800,82673867,1161,1161,1161,1161,0
20240502,174700,82673867,1161,1161,1161,1161,0
20240502,174600,82673867,1161,1161,1161,1161,0
20240502,174500,82673867,1161,1161,1161,1161,0
20240502,174400,82673867,1161,1161,1161,1161,0
20240502,174300,82673867,1161,1161,1161,1161,0
20240502,174200,82673867,1161,1161,1161,1161,0
20240502,174100,82673867,1161,1161,1161,1161,0
20240502,174000,82673867,1161,1161,1161,1161,0
20240502,173900,82673867,1161,1161,1161,1161,0
20240502,173800,82673867,1161,1161,1161,1161,0
20240502,173700,82673867,1161,1161,1161,1161,0
20240502,173600,82673867,1161,1161,1161,1161,0
20240502,173500,82673867,1161,1161,1161,1161,1022
20240502,173400,82673867,1161,1161,1161,1161,0
20240502,173300,82673867,1161,1161,1161,1161,0
20240502,173200,82673867,1161,1161,1161,1161,0
20240502,173100,82673867,1161,1161,1161,1161,0
20240502,173000,82673867,1161,1161,1161,1161,0
20240502,172900,82673867,1161,1161,1161,1161,0
20240502,172800,82673867,1161,1161,1161,1161,0
20240502,172700,82673867,1161,1161,1161,1161,0
20240502,172600,82673867,1161,1161,1161,1161,0
20240502,172500,82673867,1161,1161,1161,1161,0
20240502,172400,82673867,1161,1161,1161,1161,0
20240502,172300,82673867,1161,1161,1161,1161,0
20240502,172200,82673867,1161,1161,1161,1161,0
20240502,172100,82673867,1161,1161,1161,1161,0
20240502,172000,82673867,1161,1161,1161,1161,0
20240502,171900,82673867,1161,1161,1161,1161,0
20240502,171800,82673867,1161,1161,1161,1161,0
20240502,171700,82673867,1161,1161,1161,1161,0
20240502,171600,82673867,1161,1161,1161,1161,0
20240502,171500,82673867,1161,1161,1161,1161,0
20240502,171400,82673867,1161,1161,1161,1161,0
20240502,171300,82673867,1161,1161,1161,1161,0
20240502,171200,82673867,1161,1161,1161,1161,0
20240502,171100,82673867,1161,1161,1161,1161,0
20240502,171000,82673867,1161,1161,1161,1161,0
20240502,170900,82673867,1161,1161,1161,1161,0
20240502,170800,82673867,1161,1161,1161,1161,0
20240502,170700,82673867,1161,1161,1161,1161,0
20240502,170600,82673867,1161,1161,1161,1161,0
20240502,170500,82673867,1161,1161,1161,1161,1022
20240502,170400,82673867,1161,1161,1161,1161,0
20240502,170300,82673867,1161,1161,1161,1161,0
20240502,170200,82673867,1161,1161,1161,1161,0
20240502,170100,82673867,1161,1161,1161,1161,0
20240502,170000,82673867,1161,1161,1161,1161,0
20240502,165900,82673867,1161,1161,1161,1161,0
20240502,165800,82673867,1161,1161,1161,1161,0
20240502,165700,82673867,1161,1161,1161,1161,0
20240502,165600,82673867,1161,1161,1161,1161,0
20240502,165500,82673867,1161,1161,1161,1161,0
20240502,165400,82673867,1161,1161,1161,1161,0
20240502,165300,82673867,1161,1161,1161,1161,0
20240502,165200,82673867,1161,1161,1161,1161,0
20240502,165100,82673867,1161,1161,1161,1161,0
20240502,165000,82673867,1161,1161,1161,1161,0
20240502,164900,82673867,1161,1161,1161,1161,0
20240502,164800,82673867,1161,1161,1161,1161,0
20240502,164700,82673867,1161,1161,1161,1161,0
20240502,164600,82673867,1161,1161,1161,1161,0
20240502,164500,82673867,1161,1161,1161,1161,0
20240502,164400,82673867,1161,1161,1161,1161,0
20240502,164300,82673867,1161,1161,1161,1161,0
20240502,164200,82673867,1161,1161,1161,1161,0
20240502,164100,82673867,1161,1161,1161,1161,0
20240502,164000,82673867,1161,1161,1161,1161,0
20240502,163900,82673867,1161,1161,1161,1161,0
20240502,163800,82673867,1161,1161,1161,1161,0
20240502,163700,82673867,1161,1161,1161,1161,0
20240502,163600,82673867,1161,1161,1161,1161,0
20240502,163500,82673867,1161,1161,1161,1161,1022
20240502,163400,82673867,1161,1161,1161,1161,0
20240502,163300,82673867,1161,1161,1161,1161,0
20240502,163200,82673867,1161,1161,1161,1161,0
20240502,163100,82673867,1161,1161,1161,1161,0
20240502,163000,82673867,1161,1161,1161,1161,0
20240502,162900,82673867,1161,1161,1161,1161,0
20240502,162800,82673867,1161,1161,1161,1161,0
20240502,162700,82673867,1161,1161,1161,1161,0
20240502,162600,82673867,1161,1161,1161,1161,0
20240502,162500,82673867,1161,1161,1161,1161,0
20240502,162400,82673867,1161,1161,1161,1161,0
20240502,162300,82673867,1161,1161,1161,1161,0
20240502,162200,82673867,1161,1161,1161,1161,0
20240502,162100,82673867,1161,1161,1161,1161,0
20240502,162000,82673867,1161,1161,1161,1161,0
20240502,161900,82673867,1161,1161,1161,1161,0
20240502,161800,82673867,1161,1161,1161,1161,0
20240502,161700,82673867,1161,1161,1161,1161,0
20240502,161600,82673867,1161,1161,1161,1161,0
20240502,161500,82673867,1161,1161,1161,1161,0
20240502,161400,82673867,1161,1161,1161,1161,0
20240502,161300,82673867,1161,1161,1161,1161,0
20240502,161200,82673867,1161,1161,1161,1161,0
20240502,161100,82673867,1161,1161,1161,1161,0
20240502,161000,82673867,1161,1161,1161,1161,0
20240502,160900,82673867,1161,1161,1161,1161,0
20240502,160800,82673867,1161,1161,1161,1161,0
20240502,160700,82673867,1161,1161,1161,1161,0
20240502,160600,82673867,1161,1161,1161,1161,0
20240502,160500,82673867,1161,1161,1161,1161,1022
20240502,160400,82673867,1161,1161,1161,1161,0
20240502,160300,82673867,1161,1161,1161,1161,0
20240502,160200,82673867,1161,1161,1161,1161,0
20240502,160100,82673867,1161,1161,1161,1161,0
20240502,160000,82673867,1161,1161,1161,1161,0
20240502,155900,82673867,1161,1161,1161,1161,0
20240502,155800,82673867,1161,1161,1161,1161,0
20240502,155700,82673867,1161,1161,1161,1161,0
20240502,155600,82673867,1161,1161,1161,1161,0
20240502,155500,82673867,1161,1161,1161,1161,0
20240502,155400,82673867,1161,1161,1161,1161,0
20240502,155300,82673867,1161,1161,1161,1161,0
20240502,155200,82673867,1161,1161,1161,1161,0
20240502,155100,82673867,1161,1161,1161,1161,0
20240502,155000,82673867,1161,1161,1161,1161,0
20240502,154900,82673867,1161,1161,1161,1161,0
20240502,154800,82673867,1161,1161,1161,1161,0
20240502,154700,82673867,1161,1161,1161,1161,0
20240502,154600,82673867,1161,1161,1161,1161,0
20240502,154500,82673867,1161,1161,1161,1161,0
20240502,154400,82673867,1161,1161,1161,1161,0
20240502,154300,82673867,1161,1161,1161,1161,0
20240502,154200,82673867,1161,1161,1161,1161,0
20240502,154100,82673867,1161,1161,1161,1161,0
20240502,154000,82673867,1161,1161,1161,1161,0
20240502,153900,82673867,1161,1161,1161,1161,0
20240502,153800,82673867,1161,1161,1161,1161,0
20240502,153700,82673867,1161,1161,1161,1161,0
20240502,153600,82673867,1161,1161,1161,1161,0
20240502,153500,82673867,1161,1161,1161,1161,1022
20240502,153400,82673867,1161,1161,1161,1161,0
20240502,153300,82673867,1161,1161,1161,1161,0
20240502,153200,82673867,1161,1161,1161,1161,0
20240502,153100,82673867,1161,1161,1161,1161,0
20240502,153000,82673867,1161,1161,1161,1161,1022
20240502,152900,81487325,1161,1161,1161,1161,0
20240502,152800,81487325,1161,1161,1161,1161,0
20240502,152700,81487325,1161,1161,1161,1161,0
20240502,152600,81487325,1161,1161,1161,1161,0
20240502,152500,81487325,1161,1161,1161,1161,0
20240502,152400,81487325,1161,1161,1161,1161,0
20240502,152300,81487325,1161,1161,1161,1161,0
20240502,152200,81487325,1161,1161,1161,1161,0
20240502,152100,81487325,1161,1161,1161,1161,0
20240502,152000,81487325,1161,1161,1161,1161,0
20240502,151900,81487325,1161,1161,1161,1161,1
20240502,151800,81486164,1165,1165,1165,1163,72
20240502,151700,81402356,1165,1165,1165,1165,0
20240502,151600,81402356,1165,1165,1165,1165,709
20240502,151500,80576371,1165,1165,1165,1165,9
20240502,151400,80565886,1165,1165,1165,1165,18
20240502,151300,80544916,1166,1166,1166,1166,39
20240502,151200,80499442,1172,1166,1172,1166,19
20240502,151100,80477282,1166,1166,1166,1166,10
20240502,151000,80465622,1166,1166,1166,1166,9
20240502,150900,80455128,1166,1166,1166,1166,18
20240502,150800,80434140,1166,1166,1166,1166,9
20240502,150700,80423646,1166,1167,1167,1166,1218
20240502,150600,79003375,1167,1167,1167,1167,9
20240502,150500,78992872,1167,1168,1172,1167,2010
20240502,150400,76640962,1167,1167,1167,1167,18
20240502,150300,76619956,1167,1167,1167,1167,10
20240502,150200,76608286,1168,1167,1168,1167,19
20240502,150100,76586112,1167,1167,1167,1167,9
20240502,150000,76575609,1167,1167,1167,1167,18
20240502,145900,76554603,1167,1167,1167,1167,0
20240502,145800,76554603,1167,1167,1167,1167,0
20240502,145700,76554603,1167,1167,1167,1167,0
20240502,145600,76554603,1167,1167,1167,1167,0
20240502,145500,76554603,1167,1167,1167,1167,0
20240502,145400,76554603,1167,1167,1167,1167,2
20240502,145300,76552269,1169,1169,1169,1169,0
20240502,145200,76552269,1169,1169,1169,1169,0
20240502,145100,76552269,1169,1169,1169,1169,0
20240502,145000,76552269,1169,1169,1169,1169,4
20240502,144900,76547593,1169,1169,1169,1169,0
20240502,144800,76547593,1169,1169,1169,1169,0
20240502,144700,76547593,1169,1169,1169,1169,0
20240502,144600,76547593,1169,1169,1169,1169,0
20240502,144500,76547593,1169,1170,1170,1169,191
20240502,144400,76324223,1166,1166,1166,1166,0
20240502,144300,76324223,1166,1166,1166,1166,0
20240502,144200,76324223,1166,1166,1166,1166,0
20240502,144100,76324223,1166,1166,1166,1166,0
20240502,144000,76324223,1166,1166,1166,1166,0
20240502,143900,76324223,1166,1166,1166,1166,0
20240502,143800,76324223,1166,1166,1166,1166,211
20240502,143700,76078197,1166,1166,1166,1166,0
20240502,143600,76078197,1166,1166,1166,1166,0
20240502,143500,76078197,1166,1166,1166,1166,95
20240502,143400,75967427,1166,1166,1166,1166,0
20240502,143300,75967427,1166,1170,1170,1166,232
20240502,143200,75696467,1171,1171,1171,1171,149
20240502,143100,75521988,1171,1171,1171,1171,10
20240502,143000,75510278,1170,1170,1170,1170,0
20240502,142900,75510278,1170,1170,1170,1170,0
20240502,142800,75510278,1170,1170,1170,1170,0
20240502,142700,75510278,1170,1170,1170,1170,0
20240502,142600,75510278,1170,1170,1170,1170,20
20240502,142500,75486878,1170,1170,1170,1170,0
20240502,142400,75486878,1170,1170,1170,1170,1
20240502,142300,75485708,1172,1172,1172,1172,25
20240502,142200,75456408,1173,1173,1173,1173,0
20240502,142100,75456408,1173,1173,1173,1173,0
20240502,142000,75456408,1173,1173,1173,1173,0
20240502,141900,75456408,1173,1173,1173,1173,0
20240502,141800,75456408,1173,1173,1173,1173,0
20240502,141700,75456408,1173,1173,1173,1173,0
20240502,141600,75456408,1173,1173,1173,1173,10
20240502,141500,75444678,1173,1173,1173,1173,0
20240502,141400,75444678,1173,1173,1173,1173,0
20240502,141300,75444678,1173,1173,1173,1173,0
20240502,141200,75444678,1173,1173,1173,1173,0
20240502,141100,75444678,1173,1173,1173,1173,0
20240502,141000,75444678,1173,1173,1173,1173,0
20240502,140900,75444678,1173,1173,1173,1173,0
20240502,140800,75444678,1173,1173,1173,1173,1
20240502,140700,75443505,1170,1170,1170,1170,0
20240502,140600,75443505,1170,1170,1170,1170,0
20240502,140500,75443505,1170,1170,1170,1170,32
20240502,140400,75406065,1174,1174,1174,1174,0
20240502,140300,75406065,1174,1174,1174,1174,0
20240502,140200,75406065,1174,1174,1174,1174,0
20240502,140100,75406065,1174,1174,1174,1174,0
20240502,140000,75406065,1174,1174,1174,1174,0
20240502,135900,75406065,1174,1174,1174,1174,0
20240502,135800,75406065,1174,1174,1174,1174,0
20240502,135700,75406065,1174,1174,1174,1174,0
20240502,135600,75406065,1174,1174,1174,1174,0
20240502,135500,75406065,1174,1174,1174,1174,0
20240502,135400,75406065,1174,1174,1174,1174,0
20240502,135300,75406065,1174,1174,1174,1174,0
20240502,135200,75406065,1174,1174,1174,1174,0
20240502,135100,75406065,1174,1174,1174,1174,0
20240502,135000,75406065,1174,1174,1174,1174,0
20240502,134900,75406065,1174,1174,1174,1174,0
20240502,134800,75406065,1174,1174,1174,1174,0
20240502,134700,75406065,1174,1174,1174,1174,0
20240502,134600,75406065,1174,1174,1174,1174,0
20240502,134500,75406065,1174,1174,1174,1174,0
20240502,134400,75406065,1174,1173,1174,1173,2
20240502,134300,75403718,1168,1168,1168,1168,9
20240502,134200,75393206,1167,1167,1167,1167,0
20240502,134100,75393206,1167,1167,1167,1167,0
20240502,134000,75393206,1167,1167,1167,1167,0
20240502,133900,75393206,1167,1167,1167,1167,0
20240502,133800,75393206,1167,1167,1167,1167,0
20240502,133700,75393206,1167,1167,1167,1167,0
20240502,133600,75393206,1167,1167,1167,1167,0
20240502,133500,75393206,1167,1167,1167,1167,2
20240502,133400,75390872,1167,1167,1167,1167,4
20240502,133300,75386204,1168,1168,1168,1168,0
20240502,133200,75386204,1168,1168,1168,1168,0
20240502,133100,75386204,1168,1168,1168,1168,0
20240502,133000,75386204,1168,1168,1168,1168,0
20240502,132900,75386204,1168,1168,1168,1168,0
20240502,132800,75386204,1168,1168,1168,1168,0
20240502,132700,75386204,1168,1168,1168,1168,50
20240502,132600,75327804,1168,1168,1168,1168,11
20240502,132500,75314956,1173,1173,1173,1173,0
20240502,132400,75314956,1173,1173,1173,1173,0
20240502,132300,75314956,1173,1173,1173,1173,1
20240502,132200,75313783,1173,1173,1173,1173,0
20240502,132100,75313783,1173,1173,1173,1173,0
20240502,132000,75313783,1173,1173,1173,1173,0
20240502,131900,75313783,1173,1173,1173,1173,100
20240502,131800,75196483,1173,1173,1173,1173,0
20240502,131700,75196483,1173,1173,1173,1173,0
20240502,131600,75196483,1173,1173,1173,1173,0
20240502,131500,75196483,1173,1173,1173,1173,115
20240502,131400,75061588,1173,1166,1173,1166,450
20240502,131300,74534333,1165,1161,1165,1155,1395
20240502,131200,72910450,1155,1155,1155,1155,2
20240502,131100,72908140,1155,1155,1155,1155,0
20240502,131000,72908140,1155,1155,1155,1155,0
20240502,130900,72908140,1155,1155,1155,1155,0
20240502,130800,72908140,1155,1155,1155,1155,0
20240502,130700,72908140,1155,1154,1155,1154,12
20240502,130600,72894282,1154,1154,1154,1154,2
20240502,130500,72891974,1152,1152,1152,1152,0
20240502,130400,72891974,1152,1152,1152,1152,0
20240502,130300,72891974,1152,1152,1152,1152,0
20240502,130200,72891974,1152,1152,1152,1152,0
20240502,130100,72891974,1152,1152,1152,1152,0
20240502,130000,72891974,1152,1152,1152,1152,0
20240502,125900,72891974,1152,1152,1152,1152,0
20240502,125800,72891974,1152,1152,1152,1152,0
20240502,125700,72891974,1152,1152,1152,1152,0
20240502,125600,72891974,1152,1152,1152,1152,0
20240502,125500,72891974,1152,1152,1152,1152,6
20240502,125400,72885062,1152,1152,1157,1151,6782
20240502,125300,65070859,1151,1151,1151,1151,12
20240502,125200,65057047,1151,1152,1152,1151,11
20240502,125100,65044384,1152,1151,1152,1151,1485
20240502,125000,63333681,1152,1152,1152,1152,0
20240502,124900,63333681,1152,1152,1152,1152,0
20240502,124800,63333681,1152,1152,1152,1152,0
20240502,124700,63333681,1152,1152,1152,1152,0
20240502,124600,63333681,1152,1152,1152,1152,3000
20240502,124500,59877681,1151,1151,1151,1151,1
20240502,124400,59876530,1152,1152,1152,1152,4
20240502,124300,59871922,1152,1147,1152,1147,1411
20240502,124200,58251005,1147,1151,1151,1147,8
20240502,124100,58241821,1152,1151,1152,1151,1000
20240502,124000,57089847,1151,1148,1152,1148,15
20240502,123900,57072601,1148,1151,1151,1148,347
20240502,123800,56673449,1151,1164,1164,1150,2135
20240502,123700,54216393,1152,1165,1165,1152,12
20240502,123600,54202491,1165,1165,1165,1165,10
20240502,123500,54190841,1165,1165,1165,1165,7
20240502,123400,54182686,1150,1150,1150,1150,0
20240502,123300,54182686,1150,1164,1164,1150,3286
20240502,123200,50365409,1164,1164,1164,1164,26
20240502,123100,50335145,1164,1164,1164,1164,0
20240502,123000,50335145,1164,1166,1166,1164,3868
20240502,122900,45828976,1167,1167,1167,1167,0
20240502,122800,45828976,1167,1167,1167,1167,1
20240502,122700,45827809,1167,1167,1167,1167,91
20240502,122600,45721612,1167,1167,1167,1167,7
20240502,122500,45713443,1167,1174,1174,1167,1101
20240502,122400,44428569,1174,1174,1174,1174,0
20240502,122300,44428569,1174,1167,1174,1167,6
20240502,122200,44421546,1174,1174,1174,1174,2
20240502,122100,44419198,1174,1166,1174,1166,17
20240502,122000,44399288,1174,1166,1174,1166,15
20240502,121900,44381734,1166,1174,1174,1166,17
20240502,121800,44361872,1165,1165,1174,1165,1725
20240502,121700,42336868,1165,1165,1165,1165,21
20240502,121600,42312403,1174,1174,1174,1174,0
20240502,121500,42312403,1174,1174,1174,1174,0
20240502,121400,42312403,1174,1174,1174,1174,1
20240502,121300,42311229,1174,1165,1174,1165,16
20240502,121200,42292535,1175,1174,1175,1174,3
20240502,121100,42289012,1174,1174,1174,1165,439
20240502,121000,41773671,1174,1174,1174,1164,17
20240502,120900,41753813,1164,1174,1174,1164,299
20240502,120800,41402987,1174,1174,1174,1174,8
20240502,120700,41393595,1164,1170,1174,1164,15
20240502,120600,41376063,1164,1170,1170,1164,15
20240502,120500,41358555,1170,1170,1170,1163,213
20240502,120400,41109408,1170,1164,1170,1164,603
20240502,120300,40407444,1170,1170,1170,1170,12
20240502,120200,40393404,1170,1164,1170,1164,48
20240502,120100,40337484,1170,1170,1170,1170,0
20240502,120000,40337484,1170,1170,1170,1170,3
20240502,115900,40333974,1175,1175,1175,1175,0
20240502,115800,40333974,1175,1175,1175,1175,0
20240502,115700,40333974,1175,1175,1175,1175,0
20240502,115600,40333974,1175,1175,1175,1175,0
20240502,115500,40333974,1175,1175,1175,1175,0
20240502,115400,40333974,1175,1175,1175,1175,0
20240502,115300,40333974,1175,1175,1175,1175,0
20240502,115200,40333974,1175,1175,1175,1175,0
20240502,115100,40333974,1175,1175,1175,1175,2
20240502,115000,40331624,1173,1172,1173,1172,202
20240502,114900,40094823,1172,1172,1172,1172,0
20240502,114800,40094823,1172,1172,1172,1172,0
20240502,114700,40094823,1172,1164,1172,1161,2024
20240502,114600,37744880,1172,1172,1172,1172,0
20240502,114500,37744880,1172,1172,1172,1172,0
20240502,114400,37744880,1172,1172,1172,1172,0
20240502,114300,37744880,1172,1164,1172,1164,13
20240502,114200,37729708,1173,1173,1173,1173,0
20240502,114100,37729708,1173,1164,1173,1164,13
20240502,114000,37714531,1173,1174,1174,1173,17
20240502,113900,37694582,1175,1164,1175,1164,6
20240502,113800,37687587,1176,1167,1176,1164,404
20240502,113700,37217033,1167,1176,1176,1167,529
20240502,113600,36599645,1165,1166,1166,1165,1206
20240502,113500,35194571,1177,1177,1177,1177,1
20240502,113400,35193394,1177,1170,1177,1165,314
20240502,113300,34827463,1175,1178,1178,1175,260
20240502,113200,34521837,1178,1178,1178,1178,0
20240502,113100,34521837,1178,1183,1183,1178,2165
20240502,113000,31967976,1183,1183,1183,1183,3
20240502,112900,31964427,1184,1184,1184,1184,8
20240502,112800,31954955,1185,1185,1185,1185,0
20240502,112700,31954955,1185,1185,1185,1185,0
20240502,112600,31954955,1185,1185,1185,1185,1
20240502,112500,31953770,1181,1185,1185,1181,9
20240502,112400,31943125,1181,1185,1185,1181,13
20240502,112300,31927736,1181,1184,1185,1181,1541
20240502,112200,30102042,1184,1185,1185,1182,610
20240502,112100,29380037,1186,1186,1186,1186,0
20240502,112000,29380037,1186,1186,1186,1186,1000
20240502,111900,28194037,1193,1193,1193,1193,0
20240502,111800,28194037,1193,1193,1193,1193,0
20240502,111700,28194037,1193,1189,1193,1189,101
20240502,111600,28073800,1189,1188,1189,1188,42
20240502,111500,28023902,1185,1185,1185,1185,0
20240502,111400,28023902,1185,1188,1188,1185,215
20240502,111300,27769097,1189,1189,1189,1189,0
20240502,111200,27769097,1189,1193,1193,1189,2
20240502,111100,27766715,1193,1185,1193,1185,112
20240502,111000,27633147,1193,1193,1193,1193,0
20240502,110900,27633147,1193,1193,1193,1193,0
20240502,110800,27633147,1193,1193,1193,1193,0
20240502,110700,27633147,1193,1193,1193,1193,0
20240502,110600,27633147,1193,1193,1193,1193,0
20240502,110500,27633147,1193,1193,1193,1193,23
20240502,110400,27605708,1193,1193,1193,1193,20
20240502,110300,27581848,1193,1193,1193,1193,27
20240502,110200,27549637,1193,1193,1193,1193,5
20240502,110100,27543672,1193,1193,1193,1193,1
20240502,110000,27542479,1182,1184,1184,1182,1200
20240502,105900,26123899,1184,1184,1184,1184,0
20240502,105800,26123899,1184,1184,1184,1184,5
20240502,105700,26117979,1194,1194,1194,1194,0
20240502,105600,26117979,1194,1194,1194,1194,10
20240502,105500,26106039,1194,1184,1194,1184,51
20240502,105400,26045645,1184,1183,1194,1183,20
20240502,105300,26021870,1195,1195,1195,1195,0
20240502,105200,26021870,1195,1195,1195,1195,513
20240502,105100,25408835,1195,1195,1195,1195,8
20240502,105000,25399275,1195,1187,1195,1186,95
20240502,104900,25286482,1191,1193,1193,1190,4026
20240502,104800,20494054,1194,1199,1199,1194,3366
20240502,104700,16471748,1206,1206,1206,1206,0
20240502,104600,16471748,1206,1207,1207,1206,24
20240502,104500,16442802,1207,1207,1207,1207,21
20240502,104400,16417455,1207,1200,1207,1200,2667
20240502,104300,13216964,1201,1204,1204,1201,1124
20240502,104200,11864893,1205,1205,1205,1205,0
20240502,104100,11864893,1205,1205,1205,1205,0
20240502,104000,11864893,1205,1205,1205,1205,0
20240502,103900,11864893,1205,1205,1205,1205,0
20240502,103800,11864893,1205,1205,1205,1205,0
20240502,103700,11864893,1205,1205,1205,1205,0
20240502,103600,11864893,1205,1205,1205,1205,0
20240502,103500,11864893,1205,1206,1206,1205,1700
20240502,103400,9816221,1205,1210,1210,1205,833
20240502,103300,8812364,1228,1228,1228,1228,0
20240502,103200,8812364,1228,1228,1228,1228,1
20240502,103100,8811136,1220,1219,1220,1219,1000
20240502,103000,7591167,1220,1220,1220,1220,0
20240502,102900,7591167,1220,1220,1220,1220,0
20240502,102800,7591167,1220,1220,1220,1220,0
20240502,102700,7591167,1220,1220,1220,1220,0
20240502,102600,7591167,1220,1220,1220,1220,0
20240502,102500,7591167,1220,1220,1220,1220,0
20240502,102400,7591167,1220,1218,1220,1218,250
20240502,102300,7286526,1218,1218,1218,1218,0
20240502,102200,7286526,1218,1218,1218,1218,0
20240502,102100,7286526,1218,1219,1219,1218,2
20240502,102000,7284089,1220,1209,1220,1209,2000
20240502,101900,4855740,1205,1205,1205,1205,0
20240502,101800,4855740,1205,1205,1205,1205,0
20240502,101700,4855740,1205,1205,1205,1205,0
20240502,101600,4855740,1205,1205,1205,1205,0
20240502,101500,4855740,1205,1205,1205,1205,0
20240502,101400,4855740,1205,1205,1205,1205,0
20240502,101300,4855740,1205,1205,1205,1205,0
20240502,101200,4855740,1205,1205,1205,1205,0
20240502,101100,4855740,1205,1205,1205,1205,0
20240502,101000,4855740,1205,1205,1205,1205,53
20240502,100900,4791875,1205,1205,1205,1205,0
20240502,100800,4791875,1205,1205,1205,1205,0
20240502,100700,4791875,1205,1205,1205,1205,0
20240502,100600,4791875,1205,1205,1205,1205,28
20240502,100500,4758135,1211,1211,1211,1211,0
20240502,100400,4758135,1211,1211,1211,1211,0
20240502,100300,4758135,1211,1211,1211,1211,0
20240502,100200,4758135,1211,1211,1211,1211,500
20240502,100100,4152635,1211,1211,1211,1211,0
20240502,100000,4152635,1211,1211,1211,1211,0
20240502,095900,4152635,1211,1211,1211,1211,90
20240502,095800,4043645,1211,1209,1211,1209,511
20240502,095700,3424894,1205,1205,1205,1205,0
20240502,095600,3424894,1205,1211,1211,1205,376
20240502,095500,2970532,1211,1211,1211,1211,0
20240502,095400,2970532,1211,1211,1211,1211,0
20240502,095300,2970532,1211,1211,1211,1211,1
20240502,095200,2969321,1215,1215,1215,1215,0
20240502,095100,2969321,1215,1215,1215,1215,0
20240502,095000,2969321,1215,1215,1215,1215,0
20240502,094900,2969321,1215,1215,1215,1215,1
20240502,094800,2968106,1211,1211,1211,1211,0
20240502,094700,2968106,1211,1211,1211,1211,0
20240502,094600,2968106,1211,1211,1211,1211,0
20240502,094500,2968106,1211,1211,1211,1211,0
20240502,094400,2968106,1211,1211,1211,1211,0
20240502,094300,2968106,1211,1211,1211,1211,283
20240502,094200,2625393,1214,1214,1214,1214,0
20240502,094100,2625393,1214,1214,1214,1214,338
20240502,094000,2215061,1215,1216,1216,1215,550
20240502,093900,1546561,1216,1216,1216,1216,0
20240502,093800,1546561,1216,1218,1218,1216,505
20240502,093700,931477,1219,1219,1219,1219,2
20240502,093600,929039,1219,1219,1219,1219,0
20240502,093500,929039,1219,1219,1219,1219,10
20240502,093400,916849,1219,1219,1219,1219,0
20240502,093300,916849,1219,1219,1219,1219,0
20240502,093200,916849,1219,1219,1219,1219,0
20240502,093100,916849,1219,1219,1219,1219,0
20240502,093000,916849,1219,1219,1219,1219,0
20240502,092900,916849,1219,1219,1219,1219,0
20240502,092800,916849,1219,1219,1219,1219,0
20240502,092700,916849,1219,1219,1219,1219,18
20240502,092600,894907,1215,1215,1215,1215,0
20240502,092500,894907,1215,1215,1215,1215,0
20240502,092400,894907,1215,1215,1215,1215,0
20240502,092300,894907,1215,1215,1215,1215,0
20240502,092200,894907,1215,1215,1215,1215,0
20240502,092100,894907,1215,1215,1215,1215,0
20240502,092000,894907,1215,1215,1215,1215,0
20240502,091900,894907,1215,1215,1215,1215,180
20240502,091800,676207,1214,1218,1218,1214,15
20240502,091700,657980,1239,1239,1239,1239,0
20240502,091600,657980,1239,1239,1239,1239,0
20240502,091500,657980,1239,1239,1239,1239,0
20240502,091400,657980,1239,1239,1239,1239,0
20240502,091300,657980,1239,1239,1239,1239,0
20240502,091200,657980,1239,1239,1239,1239,0
20240502,091100,657980,1239,1239,1239,1239,0
20240502,091000,657980,1239,1239,1239,1239,0
20240502,090900,657980,1239,1239,1239,1239,0
20240502,090800,657980,1239,1239,1239,1239,0
20240502,090700,657980,1239,1239,1239,1239,2
20240502,090600,655502,1242,1242,1242,1242,0
20240502,090500,655502,1242,1242,1242,1242,0
20240502,090400,655502,1242,1242,1242,1242,0
20240502,090300,655502,1242,1242,1242,1242,0
20240502,090200,655502,1242,1242,1242,1242,0
20240502,090100,655502,1242,1242,1242,1242,1
20240502,090000,654260,1190,1244,1244,1190,541