KissMeData/035460/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,191800,154773350,2415,2415,2415,2415,1094
20240502,191700,154773350,2415,2415,2415,2415,0
20240502,191600,154773350,2415,2415,2415,2415,0
20240502,191500,154773350,2415,2415,2415,2415,0
20240502,191400,154773350,2415,2415,2415,2415,0
20240502,191300,154773350,2415,2415,2415,2415,0
20240502,191200,154773350,2415,2415,2415,2415,0
20240502,191100,154773350,2415,2415,2415,2415,0
20240502,191000,154773350,2415,2415,2415,2415,0
20240502,190900,154773350,2415,2415,2415,2415,0
20240502,190800,154773350,2415,2415,2415,2415,0
20240502,190700,154773350,2415,2415,2415,2415,0
20240502,190600,154773350,2415,2415,2415,2415,0
20240502,190500,154773350,2415,2415,2415,2415,0
20240502,190400,154773350,2415,2415,2415,2415,0
20240502,190300,154773350,2415,2415,2415,2415,0
20240502,190200,154773350,2415,2415,2415,2415,0
20240502,190100,154773350,2415,2415,2415,2415,0
20240502,190000,154773350,2415,2415,2415,2415,0
20240502,185900,154773350,2415,2415,2415,2415,0
20240502,185800,154773350,2415,2415,2415,2415,0
20240502,185700,154773350,2415,2415,2415,2415,0
20240502,185600,154773350,2415,2415,2415,2415,0
20240502,185500,154773350,2415,2415,2415,2415,0
20240502,185400,154773350,2415,2415,2415,2415,0
20240502,185300,154773350,2415,2415,2415,2415,0
20240502,185200,154773350,2415,2415,2415,2415,0
20240502,185100,154773350,2415,2415,2415,2415,0
20240502,185000,154773350,2415,2415,2415,2415,0
20240502,184900,154773350,2415,2415,2415,2415,0
20240502,184800,154773350,2415,2415,2415,2415,1094
20240502,184700,154773350,2415,2415,2415,2415,0
20240502,184600,154773350,2415,2415,2415,2415,0
20240502,184500,154773350,2415,2415,2415,2415,0
20240502,184400,154773350,2415,2415,2415,2415,0
20240502,184300,154773350,2415,2415,2415,2415,0
20240502,184200,154773350,2415,2415,2415,2415,0
20240502,184100,154773350,2415,2415,2415,2415,0
20240502,184000,154773350,2415,2415,2415,2415,0
20240502,183900,154773350,2415,2415,2415,2415,0
20240502,183800,154773350,2415,2415,2415,2415,0
20240502,183700,154773350,2415,2415,2415,2415,0
20240502,183600,154773350,2415,2415,2415,2415,0
20240502,183500,154773350,2415,2415,2415,2415,0
20240502,183400,154773350,2415,2415,2415,2415,0
20240502,183300,154773350,2415,2415,2415,2415,0
20240502,183200,154773350,2415,2415,2415,2415,0
20240502,183100,154773350,2415,2415,2415,2415,0
20240502,183000,154773350,2415,2415,2415,2415,0
20240502,182900,154773350,2415,2415,2415,2415,0
20240502,182800,154773350,2415,2415,2415,2415,0
20240502,182700,154773350,2415,2415,2415,2415,0
20240502,182600,154773350,2415,2415,2415,2415,0
20240502,182500,154773350,2415,2415,2415,2415,0
20240502,182400,154773350,2415,2415,2415,2415,0
20240502,182300,154773350,2415,2415,2415,2415,0
20240502,182200,154773350,2415,2415,2415,2415,0
20240502,182100,154773350,2415,2415,2415,2415,0
20240502,182000,154773350,2415,2415,2415,2415,0
20240502,181900,154773350,2415,2415,2415,2415,0
20240502,181800,154773350,2415,2415,2415,2415,1094
20240502,181700,154773350,2415,2415,2415,2415,0
20240502,181600,154773350,2415,2415,2415,2415,0
20240502,181500,154773350,2415,2415,2415,2415,0
20240502,181400,154773350,2415,2415,2415,2415,0
20240502,181300,154773350,2415,2415,2415,2415,0
20240502,181200,154773350,2415,2415,2415,2415,0
20240502,181100,154773350,2415,2415,2415,2415,0
20240502,181000,154773350,2415,2415,2415,2415,0
20240502,180900,154773350,2415,2415,2415,2415,0
20240502,180800,154773350,2415,2415,2415,2415,0
20240502,180700,154773350,2415,2415,2415,2415,0
20240502,180600,154773350,2415,2415,2415,2415,0
20240502,180500,154773350,2415,2415,2415,2415,0
20240502,180400,154773350,2415,2415,2415,2415,0
20240502,180300,154773350,2415,2415,2415,2415,0
20240502,180200,154773350,2415,2415,2415,2415,0
20240502,180100,154773350,2415,2415,2415,2415,0
20240502,180000,154773350,2415,2415,2415,2415,0
20240502,175900,154773350,2415,2415,2415,2415,0
20240502,175800,154773350,2415,2415,2415,2415,0
20240502,175700,154773350,2415,2415,2415,2415,0
20240502,175600,154773350,2415,2415,2415,2415,0
20240502,175500,154773350,2415,2415,2415,2415,0
20240502,175400,154773350,2415,2415,2415,2415,0
20240502,175300,154773350,2415,2415,2415,2415,0
20240502,175200,154773350,2415,2415,2415,2415,0
20240502,175100,154773350,2415,2415,2415,2415,0
20240502,175000,154773350,2415,2415,2415,2415,0
20240502,174900,154773350,2415,2415,2415,2415,0
20240502,174800,154773350,2415,2415,2415,2415,1094
20240502,174700,154773350,2415,2415,2415,2415,0
20240502,174600,154773350,2415,2415,2415,2415,0
20240502,174500,154773350,2415,2415,2415,2415,0
20240502,174400,154773350,2415,2415,2415,2415,0
20240502,174300,154773350,2415,2415,2415,2415,0
20240502,174200,154773350,2415,2415,2415,2415,0
20240502,174100,154773350,2415,2415,2415,2415,0
20240502,174000,154773350,2415,2415,2415,2415,0
20240502,173900,154773350,2415,2415,2415,2415,0
20240502,173800,154773350,2415,2415,2415,2415,0
20240502,173700,154773350,2415,2415,2415,2415,0
20240502,173600,154773350,2415,2415,2415,2415,0
20240502,173500,154773350,2415,2415,2415,2415,0
20240502,173400,154773350,2415,2415,2415,2415,0
20240502,173300,154773350,2415,2415,2415,2415,0
20240502,173200,154773350,2415,2415,2415,2415,0
20240502,173100,154773350,2415,2415,2415,2415,0
20240502,173000,154773350,2415,2415,2415,2415,0
20240502,172900,154773350,2415,2415,2415,2415,0
20240502,172800,154773350,2415,2415,2415,2415,0
20240502,172700,154773350,2415,2415,2415,2415,0
20240502,172600,154773350,2415,2415,2415,2415,0
20240502,172500,154773350,2415,2415,2415,2415,0
20240502,172400,154773350,2415,2415,2415,2415,0
20240502,172300,154773350,2415,2415,2415,2415,0
20240502,172200,154773350,2415,2415,2415,2415,0
20240502,172100,154773350,2415,2415,2415,2415,0
20240502,172000,154773350,2415,2415,2415,2415,0
20240502,171900,154773350,2415,2415,2415,2415,0
20240502,171800,154773350,2415,2415,2415,2415,1094
20240502,171700,154773350,2415,2415,2415,2415,0
20240502,171600,154773350,2415,2415,2415,2415,0
20240502,171500,154773350,2415,2415,2415,2415,0
20240502,171400,154773350,2415,2415,2415,2415,0
20240502,171300,154773350,2415,2415,2415,2415,0
20240502,171200,154773350,2415,2415,2415,2415,0
20240502,171100,154773350,2415,2415,2415,2415,0
20240502,171000,154773350,2415,2415,2415,2415,0
20240502,170900,154773350,2415,2415,2415,2415,0
20240502,170800,154773350,2415,2415,2415,2415,0
20240502,170700,154773350,2415,2415,2415,2415,0
20240502,170600,154773350,2415,2415,2415,2415,0
20240502,170500,154773350,2415,2415,2415,2415,0
20240502,170400,154773350,2415,2415,2415,2415,0
20240502,170300,154773350,2415,2415,2415,2415,0
20240502,170200,154773350,2415,2415,2415,2415,0
20240502,170100,154773350,2415,2415,2415,2415,0
20240502,170000,154773350,2415,2415,2415,2415,0
20240502,165900,154773350,2415,2415,2415,2415,0
20240502,165800,154773350,2415,2415,2415,2415,0
20240502,165700,154773350,2415,2415,2415,2415,0
20240502,165600,154773350,2415,2415,2415,2415,0
20240502,165500,154773350,2415,2415,2415,2415,0
20240502,165400,154773350,2415,2415,2415,2415,0
20240502,165300,154773350,2415,2415,2415,2415,0
20240502,165200,154773350,2415,2415,2415,2415,0
20240502,165100,154773350,2415,2415,2415,2415,0
20240502,165000,154773350,2415,2415,2415,2415,0
20240502,164900,154773350,2415,2415,2415,2415,0
20240502,164800,154773350,2415,2415,2415,2415,1094
20240502,164700,154773350,2415,2415,2415,2415,0
20240502,164600,154773350,2415,2415,2415,2415,0
20240502,164500,154773350,2415,2415,2415,2415,0
20240502,164400,154773350,2415,2415,2415,2415,0
20240502,164300,154773350,2415,2415,2415,2415,0
20240502,164200,154773350,2415,2415,2415,2415,0
20240502,164100,154773350,2415,2415,2415,2415,0
20240502,164000,154773350,2415,2415,2415,2415,0
20240502,163900,154773350,2415,2415,2415,2415,0
20240502,163800,154773350,2415,2415,2415,2415,0
20240502,163700,154773350,2415,2415,2415,2415,0
20240502,163600,154773350,2415,2415,2415,2415,0
20240502,163500,154773350,2415,2415,2415,2415,0
20240502,163400,154773350,2415,2415,2415,2415,0
20240502,163300,154773350,2415,2415,2415,2415,0
20240502,163200,154773350,2415,2415,2415,2415,0
20240502,163100,154773350,2415,2415,2415,2415,0
20240502,163000,154773350,2415,2415,2415,2415,0
20240502,162900,154773350,2415,2415,2415,2415,0
20240502,162800,154773350,2415,2415,2415,2415,0
20240502,162700,154773350,2415,2415,2415,2415,0
20240502,162600,154773350,2415,2415,2415,2415,0
20240502,162500,154773350,2415,2415,2415,2415,0
20240502,162400,154773350,2415,2415,2415,2415,0
20240502,162300,154773350,2415,2415,2415,2415,0
20240502,162200,154773350,2415,2415,2415,2415,0
20240502,162100,154773350,2415,2415,2415,2415,0
20240502,162000,154773350,2415,2415,2415,2415,0
20240502,161900,154773350,2415,2415,2415,2415,0
20240502,161800,154773350,2415,2415,2415,2415,1094
20240502,161700,154773350,2415,2415,2415,2415,0
20240502,161600,154773350,2415,2415,2415,2415,0
20240502,161500,154773350,2415,2415,2415,2415,0
20240502,161400,154773350,2415,2415,2415,2415,0
20240502,161300,154773350,2415,2415,2415,2415,0
20240502,161200,154773350,2415,2415,2415,2415,0
20240502,161100,154773350,2415,2415,2415,2415,0
20240502,161000,154773350,2415,2415,2415,2415,0
20240502,160900,154773350,2415,2415,2415,2415,0
20240502,160800,154773350,2415,2415,2415,2415,0
20240502,160700,154773350,2415,2415,2415,2415,0
20240502,160600,154773350,2415,2415,2415,2415,0
20240502,160500,154773350,2415,2415,2415,2415,0
20240502,160400,154773350,2415,2415,2415,2415,0
20240502,160300,154773350,2415,2415,2415,2415,0
20240502,160200,154773350,2415,2415,2415,2415,0
20240502,160100,154773350,2415,2415,2415,2415,0
20240502,160000,154773350,2415,2415,2415,2415,0
20240502,155900,154773350,2415,2415,2415,2415,0
20240502,155800,154773350,2415,2415,2415,2415,0
20240502,155700,154773350,2415,2415,2415,2415,0
20240502,155600,154773350,2415,2415,2415,2415,0
20240502,155500,154773350,2415,2415,2415,2415,0
20240502,155400,154773350,2415,2415,2415,2415,0
20240502,155300,154773350,2415,2415,2415,2415,0
20240502,155200,154773350,2415,2415,2415,2415,0
20240502,155100,154773350,2415,2415,2415,2415,0
20240502,155000,154773350,2415,2415,2415,2415,0
20240502,154900,154773350,2415,2415,2415,2415,0
20240502,154800,154773350,2415,2415,2415,2415,1094
20240502,154700,154773350,2415,2415,2415,2415,0
20240502,154600,154773350,2415,2415,2415,2415,0
20240502,154500,154773350,2415,2415,2415,2415,0
20240502,154400,154773350,2415,2415,2415,2415,0
20240502,154300,154773350,2415,2415,2415,2415,0
20240502,154200,154773350,2415,2415,2415,2415,0
20240502,154100,154773350,2415,2415,2415,2415,0
20240502,154000,154773350,2415,2415,2415,2415,0
20240502,153900,154773350,2415,2415,2415,2415,0
20240502,153800,154773350,2415,2415,2415,2415,0
20240502,153700,154773350,2415,2415,2415,2415,0
20240502,153600,154773350,2415,2415,2415,2415,0
20240502,153500,154773350,2415,2415,2415,2415,0
20240502,153400,154773350,2415,2415,2415,2415,0
20240502,153300,154773350,2415,2415,2415,2415,0
20240502,153200,154773350,2415,2415,2415,2415,0
20240502,153100,154773350,2415,2415,2415,2415,0
20240502,153000,154773350,2415,2415,2415,2415,1094
20240502,152900,152131340,2425,2425,2425,2425,0
20240502,152800,152131340,2425,2425,2425,2425,0
20240502,152700,152131340,2425,2425,2425,2425,0
20240502,152600,152131340,2425,2425,2425,2425,0
20240502,152500,152131340,2425,2425,2425,2425,0
20240502,152400,152131340,2425,2425,2425,2425,0
20240502,152300,152131340,2425,2425,2425,2425,0
20240502,152200,152131340,2425,2425,2425,2425,0
20240502,152100,152131340,2425,2425,2425,2425,0
20240502,152000,152131340,2425,2425,2425,2425,0
20240502,151900,152131340,2425,2425,2425,2420,85
20240502,151800,151925535,2425,2420,2425,2420,40
20240502,151700,151828710,2420,2420,2420,2420,4
20240502,151600,151819030,2415,2405,2415,2405,586
20240502,151500,150405300,2390,2400,2400,2390,1438
20240502,151400,146964230,2405,2405,2405,2405,5
20240502,151300,146952205,2405,2405,2405,2405,136
20240502,151200,146625125,2405,2405,2405,2405,0
20240502,151100,146625125,2405,2405,2405,2405,70
20240502,151000,146456775,2400,2400,2400,2400,59
20240502,150900,146315175,2400,2400,2400,2400,215
20240502,150800,145799175,2405,2405,2405,2405,1
20240502,150700,145796770,2400,2400,2400,2400,100
20240502,150600,145556770,2405,2405,2405,2405,0
20240502,150500,145556770,2405,2405,2405,2405,181
20240502,150400,145121465,2385,2410,2410,2380,9877
20240502,150300,121453230,2415,2415,2415,2415,3
20240502,150200,121445985,2410,2410,2410,2410,40
20240502,150100,121349585,2415,2415,2415,2415,0
20240502,150000,121349585,2415,2415,2415,2415,0
20240502,145900,121349585,2415,2415,2415,2415,0
20240502,145800,121349585,2415,2415,2415,2415,0
20240502,145700,121349585,2415,2410,2415,2410,2096
20240502,145600,116297745,2415,2410,2415,2410,334
20240502,145500,115492635,2415,2415,2415,2415,0
20240502,145400,115492635,2415,2415,2415,2415,1
20240502,145300,115490220,2415,2415,2415,2415,1
20240502,145200,115487805,2415,2415,2415,2415,0
20240502,145100,115487805,2415,2415,2415,2415,0
20240502,145000,115487805,2415,2415,2415,2415,1808
20240502,144900,111121485,2420,2420,2420,2420,0
20240502,144800,111121485,2420,2420,2420,2420,7
20240502,144700,111104545,2420,2420,2420,2420,0
20240502,144600,111104545,2420,2420,2420,2420,0
20240502,144500,111104545,2420,2420,2420,2420,0
20240502,144400,111104545,2420,2420,2420,2420,0
20240502,144300,111104545,2420,2420,2420,2420,0
20240502,144200,111104545,2420,2415,2420,2415,225
20240502,144100,110561080,2415,2415,2415,2415,0
20240502,144000,110561080,2415,2415,2415,2415,0
20240502,143900,110561080,2415,2415,2415,2415,0
20240502,143800,110561080,2415,2415,2415,2415,0
20240502,143700,110561080,2415,2415,2415,2415,0
20240502,143600,110561080,2415,2415,2415,2415,0
20240502,143500,110561080,2415,2415,2415,2415,0
20240502,143400,110561080,2415,2415,2415,2415,20
20240502,143300,110512780,2420,2415,2420,2415,155
20240502,143200,110138345,2420,2420,2420,2420,5
20240502,143100,110126245,2420,2420,2420,2420,31
20240502,143000,110051225,2420,2415,2420,2415,196
20240502,142900,109577655,2420,2420,2420,2420,0
20240502,142800,109577655,2420,2420,2420,2420,0
20240502,142700,109577655,2420,2415,2420,2415,222
20240502,142600,109041415,2425,2425,2425,2425,0
20240502,142500,109041415,2425,2425,2425,2425,0
20240502,142400,109041415,2425,2425,2425,2425,0
20240502,142300,109041415,2425,2425,2425,2425,115
20240502,142200,108762540,2425,2425,2425,2425,0
20240502,142100,108762540,2425,2425,2425,2425,0
20240502,142000,108762540,2425,2425,2425,2425,0
20240502,141900,108762540,2425,2425,2425,2425,0
20240502,141800,108762540,2425,2425,2425,2425,0
20240502,141700,108762540,2425,2420,2425,2420,41
20240502,141600,108663205,2420,2420,2420,2420,0
20240502,141500,108663205,2420,2420,2420,2420,0
20240502,141400,108663205,2420,2420,2420,2420,187
20240502,141300,108210665,2430,2430,2430,2430,0
20240502,141200,108210665,2430,2430,2430,2430,0
20240502,141100,108210665,2430,2430,2430,2430,0
20240502,141000,108210665,2430,2430,2430,2430,0
20240502,140900,108210665,2430,2430,2430,2430,0
20240502,140800,108210665,2430,2430,2430,2430,20
20240502,140700,108162065,2430,2430,2430,2430,0
20240502,140600,108162065,2430,2430,2430,2430,0
20240502,140500,108162065,2430,2430,2430,2430,0
20240502,140400,108162065,2430,2430,2430,2430,0
20240502,140300,108162065,2430,2430,2430,2430,0
20240502,140200,108162065,2430,2430,2430,2430,0
20240502,140100,108162065,2430,2430,2430,2430,0
20240502,140000,108162065,2430,2430,2430,2430,0
20240502,135900,108162065,2430,2430,2430,2430,0
20240502,135800,108162065,2430,2430,2430,2430,0
20240502,135700,108162065,2430,2430,2430,2430,0
20240502,135600,108162065,2430,2430,2430,2430,5
20240502,135500,108149915,2425,2425,2425,2425,0
20240502,135400,108149915,2425,2425,2425,2425,25
20240502,135300,108089290,2430,2430,2430,2430,0
20240502,135200,108089290,2430,2430,2430,2430,19
20240502,135100,108043120,2430,2430,2430,2430,0
20240502,135000,108043120,2430,2430,2430,2430,0
20240502,134900,108043120,2430,2430,2430,2430,0
20240502,134800,108043120,2430,2430,2430,2430,0
20240502,134700,108043120,2430,2430,2430,2430,0
20240502,134600,108043120,2430,2430,2430,2430,0
20240502,134500,108043120,2430,2430,2430,2430,0
20240502,134400,108043120,2430,2430,2430,2430,0
20240502,134300,108043120,2430,2430,2430,2430,31
20240502,134200,107967790,2430,2430,2430,2430,0
20240502,134100,107967790,2430,2430,2430,2430,48
20240502,134000,107851150,2420,2420,2420,2420,0
20240502,133900,107851150,2420,2420,2420,2420,0
20240502,133800,107851150,2420,2420,2420,2420,0
20240502,133700,107851150,2420,2420,2420,2420,8
20240502,133600,107831790,2415,2415,2415,2415,0
20240502,133500,107831790,2415,2415,2415,2415,0
20240502,133400,107831790,2415,2415,2415,2415,0
20240502,133300,107831790,2415,2415,2415,2415,64
20240502,133200,107677230,2430,2430,2430,2430,1
20240502,133100,107674800,2410,2425,2425,2410,1800
20240502,133000,103331925,2430,2430,2430,2430,0
20240502,132900,103331925,2430,2430,2430,2430,0
20240502,132800,103331925,2430,2430,2430,2430,41
20240502,132700,103232295,2430,2430,2430,2430,10
20240502,132600,103207995,2430,2430,2430,2430,0
20240502,132500,103207995,2430,2430,2430,2430,0
20240502,132400,103207995,2430,2430,2430,2430,1
20240502,132300,103205565,2425,2425,2425,2425,48
20240502,132200,103089165,2425,2425,2425,2425,0
20240502,132100,103089165,2425,2425,2425,2425,0
20240502,132000,103089165,2425,2425,2425,2425,0
20240502,131900,103089165,2425,2425,2425,2425,0
20240502,131800,103089165,2425,2425,2425,2425,0
20240502,131700,103089165,2425,2425,2425,2425,0
20240502,131600,103089165,2425,2420,2425,2420,12
20240502,131500,103060110,2425,2425,2425,2425,0
20240502,131400,103060110,2425,2425,2425,2425,0
20240502,131300,103060110,2425,2425,2425,2425,5
20240502,131200,103047985,2415,2415,2415,2415,0
20240502,131100,103047985,2415,2415,2415,2415,0
20240502,131000,103047985,2415,2415,2415,2415,0
20240502,130900,103047985,2415,2415,2415,2415,0
20240502,130800,103047985,2415,2415,2415,2415,1500
20240502,130700,99425485,2415,2415,2415,2415,0
20240502,130600,99425485,2415,2415,2415,2415,0
20240502,130500,99425485,2415,2415,2415,2415,51
20240502,130400,99302320,2425,2425,2425,2425,0
20240502,130300,99302320,2425,2425,2425,2425,2
20240502,130200,99297470,2415,2415,2415,2415,0
20240502,130100,99297470,2415,2420,2425,2415,1252
20240502,130000,96268115,2420,2420,2420,2420,500
20240502,125900,95058115,2425,2425,2425,2425,0
20240502,125800,95058115,2425,2425,2425,2425,0
20240502,125700,95058115,2425,2425,2425,2425,0
20240502,125600,95058115,2425,2425,2425,2425,0
20240502,125500,95058115,2425,2425,2425,2425,0
20240502,125400,95058115,2425,2425,2425,2425,0
20240502,125300,95058115,2425,2425,2425,2425,0
20240502,125200,95058115,2425,2425,2425,2425,0
20240502,125100,95058115,2425,2425,2425,2425,0
20240502,125000,95058115,2425,2425,2425,2425,0
20240502,124900,95058115,2425,2425,2425,2425,0
20240502,124800,95058115,2425,2425,2425,2425,0
20240502,124700,95058115,2425,2425,2425,2425,0
20240502,124600,95058115,2425,2425,2425,2425,0
20240502,124500,95058115,2425,2425,2425,2425,1126
20240502,124400,92327565,2425,2425,2425,2425,0
20240502,124300,92327565,2425,2425,2425,2425,0
20240502,124200,92327565,2425,2425,2425,2425,0
20240502,124100,92327565,2425,2425,2425,2425,0
20240502,124000,92327565,2425,2425,2425,2425,0
20240502,123900,92327565,2425,2425,2425,2425,0
20240502,123800,92327565,2425,2425,2425,2425,0
20240502,123700,92327565,2425,2425,2425,2425,20
20240502,123600,92279065,2425,2425,2425,2425,0
20240502,123500,92279065,2425,2425,2425,2425,0
20240502,123400,92279065,2425,2425,2425,2425,0
20240502,123300,92279065,2425,2425,2425,2425,0
20240502,123200,92279065,2425,2425,2425,2425,0
20240502,123100,92279065,2425,2425,2425,2425,0
20240502,123000,92279065,2425,2425,2425,2425,1
20240502,122900,92276640,2425,2425,2425,2425,0
20240502,122800,92276640,2425,2425,2425,2425,0
20240502,122700,92276640,2425,2425,2425,2425,3
20240502,122600,92269365,2425,2425,2425,2425,0
20240502,122500,92269365,2425,2425,2425,2425,731
20240502,122400,90496690,2425,2425,2425,2425,0
20240502,122300,90496690,2425,2425,2425,2425,0
20240502,122200,90496690,2425,2425,2425,2425,0
20240502,122100,90496690,2425,2425,2425,2425,0
20240502,122000,90496690,2425,2425,2425,2425,0
20240502,121900,90496690,2425,2425,2425,2425,8
20240502,121800,90477290,2430,2430,2430,2430,0
20240502,121700,90477290,2430,2430,2430,2430,0
20240502,121600,90477290,2430,2430,2430,2430,0
20240502,121500,90477290,2430,2430,2430,2430,0
20240502,121400,90477290,2430,2430,2430,2430,0
20240502,121300,90477290,2430,2430,2430,2430,0
20240502,121200,90477290,2430,2430,2430,2430,0
20240502,121100,90477290,2430,2430,2430,2430,0
20240502,121000,90477290,2430,2430,2430,2430,0
20240502,120900,90477290,2430,2430,2430,2430,0
20240502,120800,90477290,2430,2430,2430,2430,4
20240502,120700,90467570,2435,2435,2435,2435,0
20240502,120600,90467570,2435,2435,2435,2435,0
20240502,120500,90467570,2435,2435,2435,2435,41
20240502,120400,90367735,2435,2435,2435,2435,0
20240502,120300,90367735,2435,2435,2435,2435,0
20240502,120200,90367735,2435,2430,2435,2430,123
20240502,120100,90068705,2430,2430,2430,2430,0
20240502,120000,90068705,2430,2430,2430,2430,0
20240502,115900,90068705,2430,2430,2430,2430,0
20240502,115800,90068705,2430,2430,2430,2430,0
20240502,115700,90068705,2430,2430,2430,2430,134
20240502,115600,89743085,2435,2435,2435,2435,0
20240502,115500,89743085,2435,2435,2435,2435,0
20240502,115400,89743085,2435,2435,2435,2435,0
20240502,115300,89743085,2435,2435,2435,2435,0
20240502,115200,89743085,2435,2435,2435,2435,0
20240502,115100,89743085,2435,2435,2435,2435,2
20240502,115000,89738215,2430,2430,2430,2430,0
20240502,114900,89738215,2430,2430,2430,2430,0
20240502,114800,89738215,2430,2430,2430,2430,0
20240502,114700,89738215,2430,2430,2430,2430,0
20240502,114600,89738215,2430,2430,2430,2430,0
20240502,114500,89738215,2430,2430,2430,2430,0
20240502,114400,89738215,2430,2430,2430,2430,0
20240502,114300,89738215,2430,2430,2430,2430,0
20240502,114200,89738215,2430,2430,2430,2430,219
20240502,114100,89206045,2435,2435,2435,2435,0
20240502,114000,89206045,2435,2435,2435,2435,0
20240502,113900,89206045,2435,2435,2435,2435,0
20240502,113800,89206045,2435,2430,2435,2430,1628
20240502,113700,85242475,2430,2430,2430,2430,0
20240502,113600,85242475,2430,2430,2430,2430,0
20240502,113500,85242475,2430,2430,2430,2430,0
20240502,113400,85242475,2430,2430,2430,2430,0
20240502,113300,85242475,2430,2425,2430,2425,2
20240502,113200,85237620,2430,2430,2430,2430,0
20240502,113100,85237620,2430,2430,2430,2430,0
20240502,113000,85237620,2430,2430,2430,2430,40
20240502,112900,85140420,2430,2430,2430,2430,0
20240502,112800,85140420,2430,2430,2430,2430,0
20240502,112700,85140420,2430,2430,2430,2430,0
20240502,112600,85140420,2430,2430,2430,2430,0
20240502,112500,85140420,2430,2430,2430,2430,0
20240502,112400,85140420,2430,2415,2430,2415,1499
20240502,112300,81520290,2430,2420,2430,2420,769
20240502,112200,79659300,2420,2420,2420,2420,200
20240502,112100,79175300,2425,2425,2425,2425,0
20240502,112000,79175300,2425,2425,2425,2420,1087
20240502,111900,76542205,2430,2430,2430,2430,100
20240502,111800,76299205,2430,2430,2430,2430,100
20240502,111700,76056205,2435,2435,2435,2435,0
20240502,111600,76056205,2435,2435,2435,2435,0
20240502,111500,76056205,2435,2435,2435,2435,0
20240502,111400,76056205,2435,2435,2435,2435,0
20240502,111300,76056205,2435,2435,2435,2435,0
20240502,111200,76056205,2435,2435,2435,2435,0
20240502,111100,76056205,2435,2435,2435,2435,0
20240502,111000,76056205,2435,2435,2435,2435,0
20240502,110900,76056205,2435,2435,2435,2435,0
20240502,110800,76056205,2435,2435,2435,2435,0
20240502,110700,76056205,2435,2435,2435,2435,0
20240502,110600,76056205,2435,2430,2435,2425,226
20240502,110500,75507005,2435,2435,2435,2435,43
20240502,110400,75402300,2435,2430,2435,2430,995
20240502,110300,72981715,2430,2430,2430,2430,7
20240502,110200,72964705,2430,2430,2430,2430,0
20240502,110100,72964705,2430,2430,2430,2430,43
20240502,110000,72860215,2430,2430,2430,2430,0
20240502,105900,72860215,2430,2430,2430,2430,0
20240502,105800,72860215,2430,2430,2430,2430,0
20240502,105700,72860215,2430,2430,2430,2430,0
20240502,105600,72860215,2430,2430,2430,2430,2
20240502,105500,72855355,2430,2430,2430,2430,116
20240502,105400,72573475,2430,2430,2430,2430,7
20240502,105300,72556465,2430,2430,2430,2430,43
20240502,105200,72451975,2430,2430,2430,2430,41
20240502,105100,72352345,2430,2425,2430,2425,19
20240502,105000,72306210,2430,2430,2430,2430,0
20240502,104900,72306210,2430,2430,2430,2430,0
20240502,104800,72306210,2430,2430,2430,2430,0
20240502,104700,72306210,2430,2430,2430,2430,0
20240502,104600,72306210,2430,2425,2430,2425,2
20240502,104500,72301355,2420,2420,2420,2420,1
20240502,104400,72298935,2430,2430,2430,2430,0
20240502,104300,72298935,2430,2430,2430,2430,133
20240502,104200,71975745,2430,2430,2430,2430,0
20240502,104100,71975745,2430,2430,2430,2430,5
20240502,104000,71963595,2420,2420,2420,2420,100
20240502,103900,71721595,2430,2430,2430,2430,0
20240502,103800,71721595,2430,2430,2430,2430,13
20240502,103700,71690005,2420,2420,2420,2420,219
20240502,103600,71160025,2430,2430,2430,2430,0
20240502,103500,71160025,2430,2420,2430,2420,238
20240502,103400,70584055,2425,2425,2425,2425,732
20240502,103300,68808955,2430,2430,2430,2430,0
20240502,103200,68808955,2430,2430,2430,2430,200
20240502,103100,68322955,2430,2430,2430,2430,0
20240502,103000,68322955,2430,2430,2430,2430,0
20240502,102900,68322955,2430,2430,2430,2430,0
20240502,102800,68322955,2430,2430,2430,2430,0
20240502,102700,68322955,2430,2430,2430,2430,0
20240502,102600,68322955,2430,2430,2430,2430,184
20240502,102500,67875835,2435,2435,2435,2435,0
20240502,102400,67875835,2435,2435,2435,2435,0
20240502,102300,67875835,2435,2435,2435,2435,0
20240502,102200,67875835,2435,2435,2435,2435,156
20240502,102100,67495975,2435,2435,2435,2435,0
20240502,102000,67495975,2435,2430,2435,2430,6
20240502,101900,67481385,2430,2430,2430,2430,396
20240502,101800,66519105,2440,2440,2440,2440,0
20240502,101700,66519105,2440,2440,2440,2440,0
20240502,101600,66519105,2440,2440,2440,2440,5
20240502,101500,66506905,2440,2440,2440,2440,1
20240502,101400,66504465,2435,2435,2440,2435,687
20240502,101300,64831585,2430,2430,2430,2430,0
20240502,101200,64831585,2430,2435,2435,2430,131
20240502,101100,64513250,2440,2440,2440,2440,0
20240502,101000,64513250,2440,2440,2440,2440,4
20240502,100900,64503490,2440,2430,2440,2430,139
20240502,100800,64165400,2430,2440,2440,2430,839
20240502,100700,62119185,2440,2435,2440,2430,762
20240502,100600,60263760,2435,2430,2435,2430,449
20240502,100500,59172650,2430,2430,2430,2430,53
20240502,100400,59043860,2430,2425,2430,2425,216
20240502,100300,58519985,2425,2425,2425,2425,548
20240502,100200,57191085,2425,2425,2425,2425,7
20240502,100100,57174110,2425,2425,2425,2425,43
20240502,100000,57069835,2425,2425,2425,2425,0
20240502,095900,57069835,2425,2425,2425,2425,0
20240502,095800,57069835,2425,2425,2425,2425,2
20240502,095700,57064985,2425,2425,2425,2425,0
20240502,095600,57064985,2425,2425,2425,2425,426
20240502,095500,56031935,2430,2430,2430,2430,0
20240502,095400,56031935,2430,2430,2430,2430,0
20240502,095300,56031935,2430,2430,2430,2430,0
20240502,095200,56031935,2430,2430,2430,2430,5023
20240502,095100,43826045,2435,2435,2435,2435,0
20240502,095000,43826045,2435,2435,2435,2435,0
20240502,094900,43826045,2435,2435,2435,2435,339
20240502,094800,43000580,2435,2430,2435,2430,227
20240502,094700,42448960,2430,2430,2430,2430,1
20240502,094600,42446530,2425,2425,2425,2425,17
20240502,094500,42405305,2430,2420,2430,2420,72
20240502,094400,42230595,2420,2420,2420,2420,60
20240502,094300,42085395,2415,2415,2415,2415,0
20240502,094200,42085395,2415,2415,2415,2415,100
20240502,094100,41843895,2420,2420,2420,2420,15
20240502,094000,41807595,2430,2430,2430,2430,0
20240502,093900,41807595,2430,2415,2430,2415,216
20240502,093800,41285290,2415,2415,2415,2415,7
20240502,093700,41268385,2415,2415,2415,2415,7
20240502,093600,41251480,2415,2415,2415,2415,0
20240502,093500,41251480,2415,2415,2415,2415,0
20240502,093400,41251480,2415,2415,2415,2415,0
20240502,093300,41251480,2415,2415,2415,2415,261
20240502,093200,40621165,2415,2415,2415,2415,1
20240502,093100,40618750,2420,2420,2420,2420,0
20240502,093000,40618750,2420,2420,2420,2420,0
20240502,092900,40618750,2420,2420,2420,2420,0
20240502,092800,40618750,2420,2420,2420,2420,0
20240502,092700,40618750,2420,2420,2420,2420,2
20240502,092600,40613910,2420,2415,2420,2415,11
20240502,092500,40587340,2415,2415,2415,2415,0
20240502,092400,40587340,2415,2415,2415,2415,1811
20240502,092300,36213775,2415,2415,2415,2415,0
20240502,092200,36213775,2415,2415,2415,2415,0
20240502,092100,36213775,2415,2415,2415,2415,0
20240502,092000,36213775,2415,2415,2415,2415,0
20240502,091900,36213775,2415,2415,2415,2415,0
20240502,091800,36213775,2415,2405,2415,2400,1001
20240502,091700,33811285,2415,2415,2415,2415,0
20240502,091600,33811285,2415,2415,2415,2400,6902
20240502,091500,17225805,2415,2420,2420,2415,270
20240502,091400,16573740,2415,2415,2415,2415,22
20240502,091300,16520610,2425,2425,2425,2425,8
20240502,091200,16501210,2430,2430,2430,2430,0
20240502,091100,16501210,2430,2425,2430,2425,2057
20240502,091000,11503190,2430,2430,2430,2430,7
20240502,090900,11486180,2415,2415,2415,2415,212
20240502,090800,10974200,2430,2430,2430,2430,41
20240502,090700,10874570,2435,2435,2435,2435,0
20240502,090600,10874570,2435,2435,2435,2435,0
20240502,090500,10874570,2435,2435,2435,2435,279
20240502,090400,10195205,2415,2415,2415,2415,55
20240502,090300,10062380,2435,2415,2440,2415,477
20240502,090200,8903375,2425,2420,2425,2420,57
20240502,090100,8765400,2415,2415,2415,2415,91
20240502,090000,8545635,2415,2415,2415,2415,2605