KissMeData/341170/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,211700,5743055,3940,3940,3940,3940,5
20240503,211600,5743055,3940,3940,3940,3940,0
20240503,211500,5743055,3940,3940,3940,3940,0
20240503,211400,5743055,3940,3940,3940,3940,0
20240503,211300,5743055,3940,3940,3940,3940,0
20240503,211200,5743055,3940,3940,3940,3940,0
20240503,211100,5743055,3940,3940,3940,3940,0
20240503,211000,5743055,3940,3940,3940,3940,0
20240503,210900,5743055,3940,3940,3940,3940,0
20240503,210800,5743055,3940,3940,3940,3940,0
20240503,210700,5743055,3940,3940,3940,3940,0
20240503,210600,5743055,3940,3940,3940,3940,0
20240503,210500,5743055,3940,3940,3940,3940,0
20240503,210400,5743055,3940,3940,3940,3940,0
20240503,210300,5743055,3940,3940,3940,3940,0
20240503,210200,5743055,3940,3940,3940,3940,0
20240503,210100,5743055,3940,3940,3940,3940,0
20240503,210000,5743055,3940,3940,3940,3940,0
20240503,205900,5743055,3940,3940,3940,3940,0
20240503,205800,5743055,3940,3940,3940,3940,0
20240503,205700,5743055,3940,3940,3940,3940,0
20240503,205600,5743055,3940,3940,3940,3940,0
20240503,205500,5743055,3940,3940,3940,3940,0
20240503,205400,5743055,3940,3940,3940,3940,0
20240503,205300,5743055,3940,3940,3940,3940,0
20240503,205200,5743055,3940,3940,3940,3940,0
20240503,205100,5743055,3940,3940,3940,3940,0
20240503,205000,5743055,3940,3940,3940,3940,0
20240503,204900,5743055,3940,3940,3940,3940,0
20240503,204800,5743055,3940,3940,3940,3940,0
20240503,204700,5743055,3940,3940,3940,3940,5
20240503,204600,5743055,3940,3940,3940,3940,0
20240503,204500,5743055,3940,3940,3940,3940,0
20240503,204400,5743055,3940,3940,3940,3940,0
20240503,204300,5743055,3940,3940,3940,3940,0
20240503,204200,5743055,3940,3940,3940,3940,0
20240503,204100,5743055,3940,3940,3940,3940,0
20240503,204000,5743055,3940,3940,3940,3940,0
20240503,203900,5743055,3940,3940,3940,3940,0
20240503,203800,5743055,3940,3940,3940,3940,0
20240503,203700,5743055,3940,3940,3940,3940,0
20240503,203600,5743055,3940,3940,3940,3940,0
20240503,203500,5743055,3940,3940,3940,3940,0
20240503,203400,5743055,3940,3940,3940,3940,0
20240503,203300,5743055,3940,3940,3940,3940,0
20240503,203200,5743055,3940,3940,3940,3940,0
20240503,203100,5743055,3940,3940,3940,3940,0
20240503,203000,5743055,3940,3940,3940,3940,0
20240503,202900,5743055,3940,3940,3940,3940,0
20240503,202800,5743055,3940,3940,3940,3940,0
20240503,202700,5743055,3940,3940,3940,3940,0
20240503,202600,5743055,3940,3940,3940,3940,0
20240503,202500,5743055,3940,3940,3940,3940,0
20240503,202400,5743055,3940,3940,3940,3940,0
20240503,202300,5743055,3940,3940,3940,3940,0
20240503,202200,5743055,3940,3940,3940,3940,0
20240503,202100,5743055,3940,3940,3940,3940,0
20240503,202000,5743055,3940,3940,3940,3940,0
20240503,201900,5743055,3940,3940,3940,3940,0
20240503,201800,5743055,3940,3940,3940,3940,0
20240503,201700,5743055,3940,3940,3940,3940,5
20240503,201600,5743055,3940,3940,3940,3940,0
20240503,201500,5743055,3940,3940,3940,3940,0
20240503,201400,5743055,3940,3940,3940,3940,0
20240503,201300,5743055,3940,3940,3940,3940,0
20240503,201200,5743055,3940,3940,3940,3940,0
20240503,201100,5743055,3940,3940,3940,3940,0
20240503,201000,5743055,3940,3940,3940,3940,0
20240503,200900,5743055,3940,3940,3940,3940,0
20240503,200800,5743055,3940,3940,3940,3940,0
20240503,200700,5743055,3940,3940,3940,3940,0
20240503,200600,5743055,3940,3940,3940,3940,0
20240503,200500,5743055,3940,3940,3940,3940,0
20240503,200400,5743055,3940,3940,3940,3940,0
20240503,200300,5743055,3940,3940,3940,3940,0
20240503,200200,5743055,3940,3940,3940,3940,0
20240503,200100,5743055,3940,3940,3940,3940,0
20240503,200000,5743055,3940,3940,3940,3940,0
20240503,195900,5743055,3940,3940,3940,3940,0
20240503,195800,5743055,3940,3940,3940,3940,0
20240503,195700,5743055,3940,3940,3940,3940,0
20240503,195600,5743055,3940,3940,3940,3940,0
20240503,195500,5743055,3940,3940,3940,3940,0
20240503,195400,5743055,3940,3940,3940,3940,0
20240503,195300,5743055,3940,3940,3940,3940,0
20240503,195200,5743055,3940,3940,3940,3940,0
20240503,195100,5743055,3940,3940,3940,3940,0
20240503,195000,5743055,3940,3940,3940,3940,0
20240503,194900,5743055,3940,3940,3940,3940,0
20240503,194800,5743055,3940,3940,3940,3940,0
20240503,194700,5743055,3940,3940,3940,3940,5
20240503,194600,5743055,3940,3940,3940,3940,0
20240503,194500,5743055,3940,3940,3940,3940,0
20240503,194400,5743055,3940,3940,3940,3940,0
20240503,194300,5743055,3940,3940,3940,3940,0
20240503,194200,5743055,3940,3940,3940,3940,0
20240503,194100,5743055,3940,3940,3940,3940,0
20240503,194000,5743055,3940,3940,3940,3940,0
20240503,193900,5743055,3940,3940,3940,3940,0
20240503,193800,5743055,3940,3940,3940,3940,0
20240503,193700,5743055,3940,3940,3940,3940,0
20240503,193600,5743055,3940,3940,3940,3940,0
20240503,193500,5743055,3940,3940,3940,3940,0
20240503,193400,5743055,3940,3940,3940,3940,0
20240503,193300,5743055,3940,3940,3940,3940,0
20240503,193200,5743055,3940,3940,3940,3940,0
20240503,193100,5743055,3940,3940,3940,3940,0
20240503,193000,5743055,3940,3940,3940,3940,0
20240503,192900,5743055,3940,3940,3940,3940,0
20240503,192800,5743055,3940,3940,3940,3940,0
20240503,192700,5743055,3940,3940,3940,3940,0
20240503,192600,5743055,3940,3940,3940,3940,0
20240503,192500,5743055,3940,3940,3940,3940,0
20240503,192400,5743055,3940,3940,3940,3940,0
20240503,192300,5743055,3940,3940,3940,3940,0
20240503,192200,5743055,3940,3940,3940,3940,0
20240503,192100,5743055,3940,3940,3940,3940,0
20240503,192000,5743055,3940,3940,3940,3940,0
20240503,191900,5743055,3940,3940,3940,3940,0
20240503,191800,5743055,3940,3940,3940,3940,0
20240503,191700,5743055,3940,3940,3940,3940,5
20240503,191600,5743055,3940,3940,3940,3940,0
20240503,191500,5743055,3940,3940,3940,3940,0
20240503,191400,5743055,3940,3940,3940,3940,0
20240503,191300,5743055,3940,3940,3940,3940,0
20240503,191200,5743055,3940,3940,3940,3940,0
20240503,191100,5743055,3940,3940,3940,3940,0
20240503,191000,5743055,3940,3940,3940,3940,0
20240503,190900,5743055,3940,3940,3940,3940,0
20240503,190800,5743055,3940,3940,3940,3940,0
20240503,190700,5743055,3940,3940,3940,3940,0
20240503,190600,5743055,3940,3940,3940,3940,0
20240503,190500,5743055,3940,3940,3940,3940,0
20240503,190400,5743055,3940,3940,3940,3940,0
20240503,190300,5743055,3940,3940,3940,3940,0
20240503,190200,5743055,3940,3940,3940,3940,0
20240503,190100,5743055,3940,3940,3940,3940,0
20240503,190000,5743055,3940,3940,3940,3940,0
20240503,185900,5743055,3940,3940,3940,3940,0
20240503,185800,5743055,3940,3940,3940,3940,0
20240503,185700,5743055,3940,3940,3940,3940,0
20240503,185600,5743055,3940,3940,3940,3940,0
20240503,185500,5743055,3940,3940,3940,3940,0
20240503,185400,5743055,3940,3940,3940,3940,0
20240503,185300,5743055,3940,3940,3940,3940,0
20240503,185200,5743055,3940,3940,3940,3940,0
20240503,185100,5743055,3940,3940,3940,3940,0
20240503,185000,5743055,3940,3940,3940,3940,0
20240503,184900,5743055,3940,3940,3940,3940,0
20240503,184800,5743055,3940,3940,3940,3940,0
20240503,184700,5743055,3940,3940,3940,3940,5
20240503,184600,5743055,3940,3940,3940,3940,0
20240503,184500,5743055,3940,3940,3940,3940,0
20240503,184400,5743055,3940,3940,3940,3940,0
20240503,184300,5743055,3940,3940,3940,3940,0
20240503,184200,5743055,3940,3940,3940,3940,0
20240503,184100,5743055,3940,3940,3940,3940,0
20240503,184000,5743055,3940,3940,3940,3940,0
20240503,183900,5743055,3940,3940,3940,3940,0
20240503,183800,5743055,3940,3940,3940,3940,0
20240503,183700,5743055,3940,3940,3940,3940,0
20240503,183600,5743055,3940,3940,3940,3940,0
20240503,183500,5743055,3940,3940,3940,3940,0
20240503,183400,5743055,3940,3940,3940,3940,0
20240503,183300,5743055,3940,3940,3940,3940,0
20240503,183200,5743055,3940,3940,3940,3940,0
20240503,183100,5743055,3940,3940,3940,3940,0
20240503,183000,5743055,3940,3940,3940,3940,0
20240503,182900,5743055,3940,3940,3940,3940,0
20240503,182800,5743055,3940,3940,3940,3940,0
20240503,182700,5743055,3940,3940,3940,3940,0
20240503,182600,5743055,3940,3940,3940,3940,0
20240503,182500,5743055,3940,3940,3940,3940,0
20240503,182400,5743055,3940,3940,3940,3940,0
20240503,182300,5743055,3940,3940,3940,3940,0
20240503,182200,5743055,3940,3940,3940,3940,0
20240503,182100,5743055,3940,3940,3940,3940,0
20240503,182000,5743055,3940,3940,3940,3940,0
20240503,181900,5743055,3940,3940,3940,3940,0
20240503,181800,5743055,3940,3940,3940,3940,0
20240503,181700,5743055,3940,3940,3940,3940,5
20240503,181600,5743055,3940,3940,3940,3940,0
20240503,181500,5743055,3940,3940,3940,3940,0
20240503,181400,5743055,3940,3940,3940,3940,0
20240503,181300,5743055,3940,3940,3940,3940,0
20240503,181200,5743055,3940,3940,3940,3940,0
20240503,181100,5743055,3940,3940,3940,3940,0
20240503,181000,5743055,3940,3940,3940,3940,0
20240503,180900,5743055,3940,3940,3940,3940,0
20240503,180800,5743055,3940,3940,3940,3940,0
20240503,180700,5743055,3940,3940,3940,3940,0
20240503,180600,5743055,3940,3940,3940,3940,0
20240503,180500,5743055,3940,3940,3940,3940,0
20240503,180400,5743055,3940,3940,3940,3940,0
20240503,180300,5743055,3940,3940,3940,3940,0
20240503,180200,5743055,3940,3940,3940,3940,0
20240503,180100,5743055,3940,3940,3940,3940,0
20240503,180000,5743055,3940,3940,3940,3940,0
20240503,175900,5743055,3940,3940,3940,3940,0
20240503,175800,5743055,3940,3940,3940,3940,0
20240503,175700,5743055,3940,3940,3940,3940,0
20240503,175600,5743055,3940,3940,3940,3940,0
20240503,175500,5743055,3940,3940,3940,3940,0
20240503,175400,5743055,3940,3940,3940,3940,0
20240503,175300,5743055,3940,3940,3940,3940,0
20240503,175200,5743055,3940,3940,3940,3940,0
20240503,175100,5743055,3940,3940,3940,3940,0
20240503,175000,5743055,3940,3940,3940,3940,0
20240503,174900,5743055,3940,3940,3940,3940,0
20240503,174800,5743055,3940,3940,3940,3940,0
20240503,174700,5743055,3940,3940,3940,3940,5
20240503,174600,5743055,3940,3940,3940,3940,0
20240503,174500,5743055,3940,3940,3940,3940,0
20240503,174400,5743055,3940,3940,3940,3940,0
20240503,174300,5743055,3940,3940,3940,3940,0
20240503,174200,5743055,3940,3940,3940,3940,0
20240503,174100,5743055,3940,3940,3940,3940,0
20240503,174000,5743055,3940,3940,3940,3940,0
20240503,173900,5743055,3940,3940,3940,3940,0
20240503,173800,5743055,3940,3940,3940,3940,0
20240503,173700,5743055,3940,3940,3940,3940,0
20240503,173600,5743055,3940,3940,3940,3940,0
20240503,173500,5743055,3940,3940,3940,3940,0
20240503,173400,5743055,3940,3940,3940,3940,0
20240503,173300,5743055,3940,3940,3940,3940,0
20240503,173200,5743055,3940,3940,3940,3940,0
20240503,173100,5743055,3940,3940,3940,3940,0
20240503,173000,5743055,3940,3940,3940,3940,0
20240503,172900,5743055,3940,3940,3940,3940,0
20240503,172800,5743055,3940,3940,3940,3940,0
20240503,172700,5743055,3940,3940,3940,3940,0
20240503,172600,5743055,3940,3940,3940,3940,0
20240503,172500,5743055,3940,3940,3940,3940,0
20240503,172400,5743055,3940,3940,3940,3940,0
20240503,172300,5743055,3940,3940,3940,3940,0
20240503,172200,5743055,3940,3940,3940,3940,0
20240503,172100,5743055,3940,3940,3940,3940,0
20240503,172000,5743055,3940,3940,3940,3940,0
20240503,171900,5743055,3940,3940,3940,3940,0
20240503,171800,5743055,3940,3940,3940,3940,0
20240503,171700,5743055,3940,3940,3940,3940,5
20240503,171600,5743055,3940,3940,3940,3940,0
20240503,171500,5743055,3940,3940,3940,3940,0
20240503,171400,5743055,3940,3940,3940,3940,0
20240503,171300,5743055,3940,3940,3940,3940,0
20240503,171200,5743055,3940,3940,3940,3940,0
20240503,171100,5743055,3940,3940,3940,3940,0
20240503,171000,5743055,3940,3940,3940,3940,0
20240503,170900,5743055,3940,3940,3940,3940,0
20240503,170800,5743055,3940,3940,3940,3940,0
20240503,170700,5743055,3940,3940,3940,3940,0
20240503,170600,5743055,3940,3940,3940,3940,0
20240503,170500,5743055,3940,3940,3940,3940,0
20240503,170400,5743055,3940,3940,3940,3940,0
20240503,170300,5743055,3940,3940,3940,3940,0
20240503,170200,5743055,3940,3940,3940,3940,0
20240503,170100,5743055,3940,3940,3940,3940,0
20240503,170000,5743055,3940,3940,3940,3940,0
20240503,165900,5743055,3940,3940,3940,3940,0
20240503,165800,5743055,3940,3940,3940,3940,0
20240503,165700,5743055,3940,3940,3940,3940,0
20240503,165600,5743055,3940,3940,3940,3940,0
20240503,165500,5743055,3940,3940,3940,3940,0
20240503,165400,5743055,3940,3940,3940,3940,0
20240503,165300,5743055,3940,3940,3940,3940,0
20240503,165200,5743055,3940,3940,3940,3940,0
20240503,165100,5743055,3940,3940,3940,3940,0
20240503,165000,5743055,3940,3940,3940,3940,0
20240503,164900,5743055,3940,3940,3940,3940,0
20240503,164800,5743055,3940,3940,3940,3940,0
20240503,164700,5743055,3940,3940,3940,3940,5
20240503,164600,5743055,3940,3940,3940,3940,0
20240503,164500,5743055,3940,3940,3940,3940,0
20240503,164400,5743055,3940,3940,3940,3940,0
20240503,164300,5743055,3940,3940,3940,3940,0
20240503,164200,5743055,3940,3940,3940,3940,0
20240503,164100,5743055,3940,3940,3940,3940,0
20240503,164000,5743055,3940,3940,3940,3940,0
20240503,163900,5743055,3940,3940,3940,3940,0
20240503,163800,5743055,3940,3940,3940,3940,0
20240503,163700,5743055,3940,3940,3940,3940,0
20240503,163600,5743055,3940,3940,3940,3940,0
20240503,163500,5743055,3940,3940,3940,3940,0
20240503,163400,5743055,3940,3940,3940,3940,0
20240503,163300,5743055,3940,3940,3940,3940,0
20240503,163200,5743055,3940,3940,3940,3940,0
20240503,163100,5743055,3940,3940,3940,3940,0
20240503,163000,5743055,3940,3940,3940,3940,0
20240503,162900,5743055,3940,3940,3940,3940,0
20240503,162800,5743055,3940,3940,3940,3940,0
20240503,162700,5743055,3940,3940,3940,3940,0
20240503,162600,5743055,3940,3940,3940,3940,0
20240503,162500,5743055,3940,3940,3940,3940,0
20240503,162400,5743055,3940,3940,3940,3940,0
20240503,162300,5743055,3940,3940,3940,3940,0
20240503,162200,5743055,3940,3940,3940,3940,0
20240503,162100,5743055,3940,3940,3940,3940,0
20240503,162000,5743055,3940,3940,3940,3940,0
20240503,161900,5743055,3940,3940,3940,3940,0
20240503,161800,5743055,3940,3940,3940,3940,0
20240503,161700,5743055,3940,3940,3940,3940,5
20240503,161600,5743055,3940,3940,3940,3940,0
20240503,161500,5743055,3940,3940,3940,3940,0
20240503,161400,5743055,3940,3940,3940,3940,0
20240503,161300,5743055,3940,3940,3940,3940,0
20240503,161200,5743055,3940,3940,3940,3940,0
20240503,161100,5743055,3940,3940,3940,3940,0
20240503,161000,5743055,3940,3940,3940,3940,0
20240503,160900,5743055,3940,3940,3940,3940,0
20240503,160800,5743055,3940,3940,3940,3940,0
20240503,160700,5743055,3940,3940,3940,3940,0
20240503,160600,5743055,3940,3940,3940,3940,0
20240503,160500,5743055,3940,3940,3940,3940,0
20240503,160400,5743055,3940,3940,3940,3940,0
20240503,160300,5743055,3940,3940,3940,3940,0
20240503,160200,5743055,3940,3940,3940,3940,0
20240503,160100,5743055,3940,3940,3940,3940,0
20240503,160000,5743055,3940,3940,3940,3940,0
20240503,155900,5743055,3940,3940,3940,3940,0
20240503,155800,5743055,3940,3940,3940,3940,0
20240503,155700,5743055,3940,3940,3940,3940,0
20240503,155600,5743055,3940,3940,3940,3940,0
20240503,155500,5743055,3940,3940,3940,3940,0
20240503,155400,5743055,3940,3940,3940,3940,0
20240503,155300,5743055,3940,3940,3940,3940,0
20240503,155200,5743055,3940,3940,3940,3940,0
20240503,155100,5743055,3940,3940,3940,3940,0
20240503,155000,5743055,3940,3940,3940,3940,0
20240503,154900,5743055,3940,3940,3940,3940,0
20240503,154800,5743055,3940,3940,3940,3940,0
20240503,154700,5743055,3940,3940,3940,3940,5
20240503,154600,5743055,3940,3940,3940,3940,0
20240503,154500,5743055,3940,3940,3940,3940,0
20240503,154400,5743055,3940,3940,3940,3940,0
20240503,154300,5743055,3940,3940,3940,3940,0
20240503,154200,5743055,3940,3940,3940,3940,0
20240503,154100,5743055,3940,3940,3940,3940,0
20240503,154000,5743055,3940,3940,3940,3940,0
20240503,153900,5743055,3940,3940,3940,3940,0
20240503,153800,5743055,3940,3940,3940,3940,0
20240503,153700,5743055,3940,3940,3940,3940,0
20240503,153600,5743055,3940,3940,3940,3940,0
20240503,153500,5743055,3940,3940,3940,3940,0
20240503,153400,5743055,3940,3940,3940,3940,0
20240503,153300,5743055,3940,3940,3940,3940,0
20240503,153200,5743055,3940,3940,3940,3940,0
20240503,153100,5743055,3940,3940,3940,3940,0
20240503,153000,5743055,3940,3940,3940,3940,0
20240503,152900,5743055,3940,3940,3940,3940,0
20240503,152800,5743055,3940,3940,3940,3940,0
20240503,152700,5743055,3940,3940,3940,3940,0
20240503,152600,5743055,3940,3940,3940,3940,0
20240503,152500,5743055,3940,3940,3940,3940,0
20240503,152400,5743055,3940,3940,3940,3940,0
20240503,152300,5743055,3940,3940,3940,3940,0
20240503,152200,5743055,3940,3940,3940,3940,0
20240503,152100,5743055,3940,3940,3940,3940,0
20240503,152000,5743055,3940,3940,3940,3940,0
20240503,151900,5743055,3940,3940,3940,3940,0
20240503,151800,5743055,3940,3940,3940,3940,0
20240503,151700,5743055,3940,3940,3940,3940,0
20240503,151600,5743055,3940,3940,3940,3940,0
20240503,151500,5743055,3940,3940,3940,3940,0
20240503,151400,5743055,3940,3940,3940,3940,0
20240503,151300,5743055,3940,3940,3940,3940,0
20240503,151200,5743055,3940,3940,3940,3940,0
20240503,151100,5743055,3940,3940,3940,3940,0
20240503,151000,5743055,3940,3940,3940,3940,0
20240503,150900,5743055,3940,3940,3940,3940,0
20240503,150800,5743055,3940,3940,3940,3940,0
20240503,150700,5743055,3940,3940,3940,3940,0
20240503,150600,5743055,3940,3940,3940,3940,0
20240503,150500,5743055,3940,3940,3940,3940,0
20240503,150400,5743055,3940,3940,3940,3940,0
20240503,150300,5743055,3940,3940,3940,3940,0
20240503,150200,5743055,3940,3940,3940,3940,0
20240503,150100,5743055,3940,3940,3940,3940,0
20240503,150000,5743055,3940,3940,3940,3940,0
20240503,145900,5743055,3940,3940,3940,3940,0
20240503,145800,5743055,3940,3940,3940,3940,0
20240503,145700,5743055,3940,3940,3940,3940,0
20240503,145600,5743055,3940,3940,3940,3940,0
20240503,145500,5743055,3940,3940,3940,3940,0
20240503,145400,5743055,3940,3940,3940,3940,0
20240503,145300,5743055,3940,3940,3940,3940,0
20240503,145200,5743055,3940,3940,3940,3940,0
20240503,145100,5743055,3940,3940,3940,3940,0
20240503,145000,5743055,3940,3940,3940,3940,0
20240503,144900,5743055,3940,3940,3940,3940,0
20240503,144800,5743055,3940,3940,3940,3940,0
20240503,144700,5743055,3940,3940,3940,3940,0
20240503,144600,5743055,3940,3940,3940,3940,0
20240503,144500,5743055,3940,3940,3940,3940,0
20240503,144400,5743055,3940,3940,3940,3940,0
20240503,144300,5743055,3940,3940,3940,3940,0
20240503,144200,5743055,3940,3940,3940,3940,0
20240503,144100,5743055,3940,3940,3940,3940,0
20240503,144000,5743055,3940,3940,3940,3940,0
20240503,143900,5743055,3940,3940,3940,3940,0
20240503,143800,5743055,3940,3940,3940,3940,0
20240503,143700,5743055,3940,3940,3940,3940,0
20240503,143600,5743055,3940,3940,3940,3940,0
20240503,143500,5743055,3940,3940,3940,3940,0
20240503,143400,5743055,3940,3940,3940,3940,0
20240503,143300,5743055,3940,3940,3940,3940,0
20240503,143200,5743055,3940,3940,3940,3940,0
20240503,143100,5743055,3940,3940,3940,3940,0
20240503,143000,5743055,3940,3940,3940,3940,0
20240503,142900,5743055,3940,3940,3940,3940,0
20240503,142800,5743055,3940,3940,3940,3940,0
20240503,142700,5743055,3940,3940,3940,3940,0
20240503,142600,5743055,3940,3940,3940,3940,0
20240503,142500,5743055,3940,3940,3940,3940,0
20240503,142400,5743055,3940,3940,3940,3940,0
20240503,142300,5743055,3940,3940,3940,3940,0
20240503,142200,5743055,3940,3940,3940,3940,0
20240503,142100,5743055,3940,3940,3940,3940,0
20240503,142000,5743055,3940,3940,3940,3940,0
20240503,141900,5743055,3940,3940,3940,3940,0
20240503,141800,5743055,3940,3940,3940,3940,0
20240503,141700,5743055,3940,3940,3940,3940,0
20240503,141600,5743055,3940,3940,3940,3940,0
20240503,141500,5743055,3940,3940,3940,3940,0
20240503,141400,5743055,3940,3940,3940,3940,0
20240503,141300,5743055,3940,3940,3940,3940,0
20240503,141200,5743055,3940,3940,3940,3940,5
20240503,141100,5723355,3940,3940,3940,3940,0
20240503,141000,5723355,3940,3940,3940,3940,0
20240503,140900,5723355,3940,3940,3940,3940,0
20240503,140800,5723355,3940,3940,3940,3940,8
20240503,140700,5691835,3940,3940,3940,3940,0
20240503,140600,5691835,3940,3940,3940,3940,12
20240503,140500,5644555,3940,3940,3940,3940,0
20240503,140400,5644555,3940,3940,3940,3940,0
20240503,140300,5644555,3940,3940,3940,3940,0
20240503,140200,5644555,3940,3940,3940,3940,0
20240503,140100,5644555,3940,3940,3940,3940,0
20240503,140000,5644555,3940,3940,3940,3940,0
20240503,135900,5644555,3940,3940,3940,3940,0
20240503,135800,5644555,3940,3940,3940,3940,0
20240503,135700,5644555,3940,3940,3940,3940,0
20240503,135600,5644555,3940,3940,3940,3940,0
20240503,135500,5644555,3940,3940,3940,3940,0
20240503,135400,5644555,3940,3940,3940,3940,0
20240503,135300,5644555,3940,3940,3940,3940,0
20240503,135200,5644555,3940,3940,3940,3940,0
20240503,135100,5644555,3940,3940,3940,3940,0
20240503,135000,5644555,3940,3940,3940,3940,0
20240503,134900,5644555,3940,3940,3940,3940,0
20240503,134800,5644555,3940,3940,3940,3940,0
20240503,134700,5644555,3940,3940,3940,3940,0
20240503,134600,5644555,3940,3940,3940,3940,0
20240503,134500,5644555,3940,3940,3940,3940,0
20240503,134400,5644555,3940,3940,3940,3940,0
20240503,134300,5644555,3940,3940,3940,3940,0
20240503,134200,5644555,3940,3940,3940,3940,0
20240503,134100,5644555,3940,3940,3940,3940,0
20240503,134000,5644555,3940,3940,3940,3940,0
20240503,133900,5644555,3940,3940,3940,3940,0
20240503,133800,5644555,3940,3940,3940,3940,0
20240503,133700,5644555,3940,3940,3940,3940,0
20240503,133600,5644555,3940,3940,3940,3940,0
20240503,133500,5644555,3940,3940,3940,3940,0
20240503,133400,5644555,3940,3940,3940,3940,0
20240503,133300,5644555,3940,3940,3940,3940,0
20240503,133200,5644555,3940,3940,3940,3940,0
20240503,133100,5644555,3940,3940,3940,3940,0
20240503,133000,5644555,3940,3940,3940,3940,0
20240503,132900,5644555,3940,3940,3940,3940,0
20240503,132800,5644555,3940,3940,3940,3940,0
20240503,132700,5644555,3940,3940,3940,3940,0
20240503,132600,5644555,3940,3940,3940,3940,0
20240503,132500,5644555,3940,3940,3940,3940,0
20240503,132400,5644555,3940,3940,3940,3940,0
20240503,132300,5644555,3940,3940,3940,3940,0
20240503,132200,5644555,3940,3940,3940,3940,0
20240503,132100,5644555,3940,3940,3940,3940,0
20240503,132000,5644555,3940,3940,3940,3940,0
20240503,131900,5644555,3940,3940,3940,3940,0
20240503,131800,5644555,3940,3940,3940,3940,0
20240503,131700,5644555,3940,3940,3940,3940,0
20240503,131600,5644555,3940,3940,3940,3940,0
20240503,131500,5644555,3940,3940,3940,3940,0
20240503,131400,5644555,3940,3940,3940,3940,0
20240503,131300,5644555,3940,3940,3940,3940,0
20240503,131200,5644555,3940,3940,3940,3940,0
20240503,131100,5644555,3940,3940,3940,3940,0
20240503,131000,5644555,3940,3940,3940,3940,0
20240503,130900,5644555,3940,3940,3940,3940,0
20240503,130800,5644555,3940,3940,3940,3940,0
20240503,130700,5644555,3940,3940,3940,3940,0
20240503,130600,5644555,3940,3940,3940,3940,0
20240503,130500,5644555,3940,3940,3940,3940,0
20240503,130400,5644555,3940,3940,3940,3940,0
20240503,130300,5644555,3940,3940,3940,3940,0
20240503,130200,5644555,3940,3940,3940,3940,0
20240503,130100,5644555,3940,3940,3940,3940,0
20240503,130000,5644555,3940,3940,3940,3940,0
20240503,125900,5644555,3940,3940,3940,3940,0
20240503,125800,5644555,3940,3940,3940,3940,0
20240503,125700,5644555,3940,3940,3940,3940,0
20240503,125600,5644555,3940,3940,3940,3940,0
20240503,125500,5644555,3940,3940,3940,3940,0
20240503,125400,5644555,3940,3940,3940,3940,0
20240503,125300,5644555,3940,3940,3940,3940,0
20240503,125200,5644555,3940,3940,3940,3940,0
20240503,125100,5644555,3940,3940,3940,3940,0
20240503,125000,5644555,3940,3940,3940,3940,0
20240503,124900,5644555,3940,3940,3940,3940,0
20240503,124800,5644555,3940,3940,3940,3940,0
20240503,124700,5644555,3940,3940,3940,3940,0
20240503,124600,5644555,3940,3940,3940,3940,0
20240503,124500,5644555,3940,3940,3940,3940,0
20240503,124400,5644555,3940,3940,3940,3940,0
20240503,124300,5644555,3940,3940,3940,3940,0
20240503,124200,5644555,3940,3940,3940,3940,0
20240503,124100,5644555,3940,3940,3940,3940,0
20240503,124000,5644555,3940,3940,3940,3940,0
20240503,123900,5644555,3940,3940,3940,3940,0
20240503,123800,5644555,3940,3940,3940,3940,0
20240503,123700,5644555,3940,3940,3940,3940,0
20240503,123600,5644555,3940,3940,3940,3940,0
20240503,123500,5644555,3940,3940,3940,3940,0
20240503,123400,5644555,3940,3940,3940,3940,0
20240503,123300,5644555,3940,3940,3940,3940,0
20240503,123200,5644555,3940,3940,3940,3940,0
20240503,123100,5644555,3940,3940,3940,3940,0
20240503,123000,5644555,3940,3940,3940,3940,0
20240503,122900,5644555,3940,3940,3940,3940,0
20240503,122800,5644555,3940,3940,3940,3940,0
20240503,122700,5644555,3940,3940,3940,3940,0
20240503,122600,5644555,3940,3940,3940,3940,0
20240503,122500,5644555,3940,3940,3940,3940,0
20240503,122400,5644555,3940,3940,3940,3940,0
20240503,122300,5644555,3940,3940,3940,3940,0
20240503,122200,5644555,3940,3940,3940,3940,0
20240503,122100,5644555,3940,3940,3940,3940,0
20240503,122000,5644555,3940,3940,3940,3940,0
20240503,121900,5644555,3940,3940,3940,3940,0
20240503,121800,5644555,3940,3940,3940,3940,0
20240503,121700,5644555,3940,3940,3940,3940,0
20240503,121600,5644555,3940,3940,3940,3940,0
20240503,121500,5644555,3940,3940,3940,3940,0
20240503,121400,5644555,3940,3940,3940,3940,0
20240503,121300,5644555,3940,3940,3940,3940,0
20240503,121200,5644555,3940,3940,3940,3940,0
20240503,121100,5644555,3940,3940,3940,3940,0
20240503,121000,5644555,3940,3940,3940,3940,0
20240503,120900,5644555,3940,3940,3940,3940,0
20240503,120800,5644555,3940,3940,3940,3940,0
20240503,120700,5644555,3940,3940,3940,3940,0
20240503,120600,5644555,3940,3940,3940,3940,0
20240503,120500,5644555,3940,3940,3940,3940,23
20240503,120400,5553935,3990,3990,3990,3990,0
20240503,120300,5553935,3990,3990,3990,3990,0
20240503,120200,5553935,3990,3990,3990,3990,0
20240503,120100,5553935,3990,3990,3990,3990,0
20240503,120000,5553935,3990,3990,3990,3990,0
20240503,115900,5553935,3990,3990,3990,3990,0
20240503,115800,5553935,3990,3990,3990,3990,0
20240503,115700,5553935,3990,3990,3990,3990,0
20240503,115600,5553935,3990,3990,3990,3990,0
20240503,115500,5553935,3990,3990,3990,3990,0
20240503,115400,5553935,3990,3990,3990,3990,0
20240503,115300,5553935,3990,3990,3990,3990,0
20240503,115200,5553935,3990,3990,3990,3990,0
20240503,115100,5553935,3990,3990,3990,3990,0
20240503,115000,5553935,3990,3990,3990,3990,0
20240503,114900,5553935,3990,3990,3990,3990,0
20240503,114800,5553935,3990,3990,3990,3990,0
20240503,114700,5553935,3990,3990,3990,3990,0
20240503,114600,5553935,3990,3990,3990,3990,0
20240503,114500,5553935,3990,3990,3990,3990,0
20240503,114400,5553935,3990,3990,3990,3990,0
20240503,114300,5553935,3990,3990,3990,3990,0
20240503,114200,5553935,3990,3990,3990,3990,0
20240503,114100,5553935,3990,3990,3990,3990,0
20240503,114000,5553935,3990,3990,3990,3990,0
20240503,113900,5553935,3990,3990,3990,3990,0
20240503,113800,5553935,3990,3990,3990,3990,0
20240503,113700,5553935,3990,3990,3990,3990,0
20240503,113600,5553935,3990,3990,3990,3990,0
20240503,113500,5553935,3990,3990,3990,3990,0
20240503,113400,5553935,3990,3990,3990,3990,0
20240503,113300,5553935,3990,3990,3990,3990,0
20240503,113200,5553935,3990,3990,3990,3990,0
20240503,113100,5553935,3990,3990,3990,3990,0
20240503,113000,5553935,3990,3990,3990,3990,0
20240503,112900,5553935,3990,3990,3990,3990,0
20240503,112800,5553935,3990,3990,3990,3990,0
20240503,112700,5553935,3990,3990,3990,3990,0
20240503,112600,5553935,3990,3990,3990,3990,0
20240503,112500,5553935,3990,3990,3990,3990,0
20240503,112400,5553935,3990,3990,3990,3990,0
20240503,112300,5553935,3990,3990,3990,3990,0
20240503,112200,5553935,3990,3990,3990,3990,0
20240503,112100,5553935,3990,3990,3990,3990,0
20240503,112000,5553935,3990,3990,3990,3990,0
20240503,111900,5553935,3990,3990,3990,3990,0
20240503,111800,5553935,3990,3990,3990,3990,0
20240503,111700,5553935,3990,3990,3990,3990,0
20240503,111600,5553935,3990,3990,3990,3990,0
20240503,111500,5553935,3990,3990,3990,3990,0
20240503,111400,5553935,3990,3990,3990,3990,0
20240503,111300,5553935,3990,3990,3990,3990,0
20240503,111200,5553935,3990,3990,3990,3990,0
20240503,111100,5553935,3990,3990,3990,3990,0
20240503,111000,5553935,3990,3990,3990,3990,0
20240503,110900,5553935,3990,3990,3990,3990,0
20240503,110800,5553935,3990,3990,3990,3990,0
20240503,110700,5553935,3990,3990,3990,3990,0
20240503,110600,5553935,3990,3990,3990,3990,0
20240503,110500,5553935,3990,3990,3990,3990,0
20240503,110400,5553935,3990,3990,3990,3990,0
20240503,110300,5553935,3990,3990,3990,3990,0
20240503,110200,5553935,3990,3990,3990,3990,0
20240503,110100,5553935,3990,3990,3990,3990,0
20240503,110000,5553935,3990,3990,3990,3990,0
20240503,105900,5553935,3990,3990,3990,3990,0
20240503,105800,5553935,3990,3990,3990,3990,0
20240503,105700,5553935,3990,3990,3990,3990,0
20240503,105600,5553935,3990,3990,3990,3990,0
20240503,105500,5553935,3990,3990,3990,3990,0
20240503,105400,5553935,3990,3990,3990,3990,0
20240503,105300,5553935,3990,3990,3990,3990,0
20240503,105200,5553935,3990,3990,3990,3990,0
20240503,105100,5553935,3990,3990,3990,3990,0
20240503,105000,5553935,3990,3990,3990,3990,0
20240503,104900,5553935,3990,3990,3990,3990,0
20240503,104800,5553935,3990,3990,3990,3990,0
20240503,104700,5553935,3990,3990,3990,3990,0
20240503,104600,5553935,3990,3990,3990,3990,0
20240503,104500,5553935,3990,3990,3990,3990,0
20240503,104400,5553935,3990,3990,3990,3990,0
20240503,104300,5553935,3990,3990,3990,3990,0
20240503,104200,5553935,3990,3990,3990,3990,0
20240503,104100,5553935,3990,3990,3990,3990,0
20240503,104000,5553935,3990,3990,3990,3990,0
20240503,103900,5553935,3990,3990,3990,3990,0
20240503,103800,5553935,3990,3990,3990,3990,0
20240503,103700,5553935,3990,3990,3990,3990,0
20240503,103600,5553935,3990,3990,3990,3990,0
20240503,103500,5553935,3990,3990,3990,3990,0
20240503,103400,5553935,3990,3990,3990,3990,0
20240503,103300,5553935,3990,3990,3990,3990,0
20240503,103200,5553935,3990,3935,3990,3935,1400
20240503,103100,43050,3935,3935,3935,3935,0
20240503,103000,43050,3935,3935,3935,3935,0
20240503,102900,43050,3935,3935,3935,3935,10
20240503,102800,3700,3700,3700,3700,3700,0
20240503,102700,3700,3700,3700,3700,3700,0
20240503,102600,3700,3700,3700,3700,3700,0
20240503,102500,3700,3700,3700,3700,3700,0
20240503,102400,3700,3700,3700,3700,3700,0
20240503,102300,3700,3700,3700,3700,3700,0
20240503,102200,3700,3700,3700,3700,3700,0
20240503,102100,3700,3700,3700,3700,3700,0
20240503,102000,3700,3700,3700,3700,3700,0
20240503,101900,3700,3700,3700,3700,3700,0
20240503,101800,3700,3700,3700,3700,3700,0
20240503,101700,3700,3700,3700,3700,3700,0
20240503,101600,3700,3700,3700,3700,3700,0
20240503,101500,3700,3700,3700,3700,3700,0
20240503,101400,3700,3700,3700,3700,3700,0
20240503,101300,3700,3700,3700,3700,3700,0
20240503,101200,3700,3700,3700,3700,3700,0
20240503,101100,3700,3700,3700,3700,3700,0
20240503,101000,3700,3700,3700,3700,3700,0
20240503,100900,3700,3700,3700,3700,3700,0
20240503,100800,3700,3700,3700,3700,3700,0
20240503,100700,3700,3700,3700,3700,3700,0
20240503,100600,3700,3700,3700,3700,3700,0
20240503,100500,3700,3700,3700,3700,3700,0
20240503,100400,3700,3700,3700,3700,3700,0
20240503,100300,3700,3700,3700,3700,3700,0
20240503,100200,3700,3700,3700,3700,3700,0
20240503,100100,3700,3700,3700,3700,3700,0
20240503,100000,3700,3700,3700,3700,3700,0
20240503,095900,3700,3700,3700,3700,3700,0
20240503,095800,3700,3700,3700,3700,3700,0
20240503,095700,3700,3700,3700,3700,3700,0
20240503,095600,3700,3700,3700,3700,3700,0
20240503,095500,3700,3700,3700,3700,3700,0
20240503,095400,3700,3700,3700,3700,3700,0
20240503,095300,3700,3700,3700,3700,3700,0
20240503,095200,3700,3700,3700,3700,3700,0
20240503,095100,3700,3700,3700,3700,3700,0
20240503,095000,3700,3700,3700,3700,3700,0
20240503,094900,3700,3700,3700,3700,3700,0
20240503,094800,3700,3700,3700,3700,3700,0
20240503,094700,3700,3700,3700,3700,3700,0
20240503,094600,3700,3700,3700,3700,3700,0
20240503,094500,3700,3700,3700,3700,3700,0
20240503,094400,3700,3700,3700,3700,3700,0
20240503,094300,3700,3700,3700,3700,3700,0
20240503,094200,3700,3700,3700,3700,3700,0
20240503,094100,3700,3700,3700,3700,3700,0
20240503,094000,3700,3700,3700,3700,3700,0
20240503,093900,3700,3700,3700,3700,3700,0
20240503,093800,3700,3700,3700,3700,3700,0
20240503,093700,3700,3700,3700,3700,3700,0
20240503,093600,3700,3700,3700,3700,3700,0
20240503,093500,3700,3700,3700,3700,3700,1
20240503,093400,0,3940,3940,3940,3940,0
20240503,093300,0,3940,3940,3940,3940,0
20240503,093200,0,3940,3940,3940,3940,0
20240503,093100,0,3940,3940,3940,3940,0
20240503,093000,0,3940,3940,3940,3940,0
20240503,092900,0,3940,3940,3940,3940,0
20240503,092800,0,3940,3940,3940,3940,0
20240503,092700,0,3940,3940,3940,3940,0
20240503,092600,0,3940,3940,3940,3940,0
20240503,092500,0,3940,3940,3940,3940,0
20240503,092400,0,3940,3940,3940,3940,0
20240503,092300,0,3940,3940,3940,3940,0
20240503,092200,0,3940,3940,3940,3940,0
20240503,092100,0,3940,3940,3940,3940,0
20240503,092000,0,3940,3940,3940,3940,0
20240503,091900,0,3940,3940,3940,3940,0
20240503,091800,0,3940,3940,3940,3940,0
20240503,091700,0,3940,3940,3940,3940,0
20240503,091600,0,3940,3940,3940,3940,0
20240503,091500,0,3940,3940,3940,3940,0
20240503,091400,0,3940,3940,3940,3940,0
20240503,091300,0,3940,3940,3940,3940,0
20240503,091200,0,3940,3940,3940,3940,0
20240503,091100,0,3940,3940,3940,3940,0
20240503,091000,0,3940,3940,3940,3940,0
20240503,090900,0,3940,3940,3940,3940,0
20240503,090800,0,3940,3940,3940,3940,0
20240503,090700,0,3940,3940,3940,3940,0
20240503,090600,0,3940,3940,3940,3940,0
20240503,090500,0,3940,3940,3940,3940,0
20240503,090400,0,3940,3940,3940,3940,0
20240503,090300,0,3940,3940,3940,3940,0
20240503,090200,0,3940,3940,3940,3940,0
20240503,090100,0,3940,3940,3940,3940,0
20240503,090000,0,3940,3940,3940,3940,0