KissMeData/123700/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,201900,177568700,3575,3575,3575,3575,383
20240502,201800,177568700,3575,3575,3575,3575,0
20240502,201700,177568700,3575,3575,3575,3575,0
20240502,201600,177568700,3575,3575,3575,3575,0
20240502,201500,177568700,3575,3575,3575,3575,0
20240502,201400,177568700,3575,3575,3575,3575,0
20240502,201300,177568700,3575,3575,3575,3575,0
20240502,201200,177568700,3575,3575,3575,3575,0
20240502,201100,177568700,3575,3575,3575,3575,0
20240502,201000,177568700,3575,3575,3575,3575,0
20240502,200900,177568700,3575,3575,3575,3575,0
20240502,200800,177568700,3575,3575,3575,3575,0
20240502,200700,177568700,3575,3575,3575,3575,0
20240502,200600,177568700,3575,3575,3575,3575,0
20240502,200500,177568700,3575,3575,3575,3575,0
20240502,200400,177568700,3575,3575,3575,3575,0
20240502,200300,177568700,3575,3575,3575,3575,0
20240502,200200,177568700,3575,3575,3575,3575,0
20240502,200100,177568700,3575,3575,3575,3575,0
20240502,200000,177568700,3575,3575,3575,3575,0
20240502,195900,177568700,3575,3575,3575,3575,0
20240502,195800,177568700,3575,3575,3575,3575,0
20240502,195700,177568700,3575,3575,3575,3575,0
20240502,195600,177568700,3575,3575,3575,3575,0
20240502,195500,177568700,3575,3575,3575,3575,0
20240502,195400,177568700,3575,3575,3575,3575,0
20240502,195300,177568700,3575,3575,3575,3575,0
20240502,195200,177568700,3575,3575,3575,3575,0
20240502,195100,177568700,3575,3575,3575,3575,0
20240502,195000,177568700,3575,3575,3575,3575,0
20240502,194900,177568700,3575,3575,3575,3575,383
20240502,194800,177568700,3575,3575,3575,3575,0
20240502,194700,177568700,3575,3575,3575,3575,0
20240502,194600,177568700,3575,3575,3575,3575,0
20240502,194500,177568700,3575,3575,3575,3575,0
20240502,194400,177568700,3575,3575,3575,3575,0
20240502,194300,177568700,3575,3575,3575,3575,0
20240502,194200,177568700,3575,3575,3575,3575,0
20240502,194100,177568700,3575,3575,3575,3575,0
20240502,194000,177568700,3575,3575,3575,3575,0
20240502,193900,177568700,3575,3575,3575,3575,0
20240502,193800,177568700,3575,3575,3575,3575,0
20240502,193700,177568700,3575,3575,3575,3575,0
20240502,193600,177568700,3575,3575,3575,3575,0
20240502,193500,177568700,3575,3575,3575,3575,0
20240502,193400,177568700,3575,3575,3575,3575,0
20240502,193300,177568700,3575,3575,3575,3575,0
20240502,193200,177568700,3575,3575,3575,3575,0
20240502,193100,177568700,3575,3575,3575,3575,0
20240502,193000,177568700,3575,3575,3575,3575,0
20240502,192900,177568700,3575,3575,3575,3575,0
20240502,192800,177568700,3575,3575,3575,3575,0
20240502,192700,177568700,3575,3575,3575,3575,0
20240502,192600,177568700,3575,3575,3575,3575,0
20240502,192500,177568700,3575,3575,3575,3575,0
20240502,192400,177568700,3575,3575,3575,3575,0
20240502,192300,177568700,3575,3575,3575,3575,0
20240502,192200,177568700,3575,3575,3575,3575,0
20240502,192100,177568700,3575,3575,3575,3575,0
20240502,192000,177568700,3575,3575,3575,3575,0
20240502,191900,177568700,3575,3575,3575,3575,383
20240502,191800,177568700,3575,3575,3575,3575,0
20240502,191700,177568700,3575,3575,3575,3575,0
20240502,191600,177568700,3575,3575,3575,3575,0
20240502,191500,177568700,3575,3575,3575,3575,0
20240502,191400,177568700,3575,3575,3575,3575,0
20240502,191300,177568700,3575,3575,3575,3575,0
20240502,191200,177568700,3575,3575,3575,3575,0
20240502,191100,177568700,3575,3575,3575,3575,0
20240502,191000,177568700,3575,3575,3575,3575,0
20240502,190900,177568700,3575,3575,3575,3575,0
20240502,190800,177568700,3575,3575,3575,3575,0
20240502,190700,177568700,3575,3575,3575,3575,0
20240502,190600,177568700,3575,3575,3575,3575,0
20240502,190500,177568700,3575,3575,3575,3575,0
20240502,190400,177568700,3575,3575,3575,3575,0
20240502,190300,177568700,3575,3575,3575,3575,0
20240502,190200,177568700,3575,3575,3575,3575,0
20240502,190100,177568700,3575,3575,3575,3575,0
20240502,190000,177568700,3575,3575,3575,3575,0
20240502,185900,177568700,3575,3575,3575,3575,0
20240502,185800,177568700,3575,3575,3575,3575,0
20240502,185700,177568700,3575,3575,3575,3575,0
20240502,185600,177568700,3575,3575,3575,3575,0
20240502,185500,177568700,3575,3575,3575,3575,0
20240502,185400,177568700,3575,3575,3575,3575,0
20240502,185300,177568700,3575,3575,3575,3575,0
20240502,185200,177568700,3575,3575,3575,3575,0
20240502,185100,177568700,3575,3575,3575,3575,0
20240502,185000,177568700,3575,3575,3575,3575,0
20240502,184900,177568700,3575,3575,3575,3575,383
20240502,184800,177568700,3575,3575,3575,3575,0
20240502,184700,177568700,3575,3575,3575,3575,0
20240502,184600,177568700,3575,3575,3575,3575,0
20240502,184500,177568700,3575,3575,3575,3575,0
20240502,184400,177568700,3575,3575,3575,3575,0
20240502,184300,177568700,3575,3575,3575,3575,0
20240502,184200,177568700,3575,3575,3575,3575,0
20240502,184100,177568700,3575,3575,3575,3575,0
20240502,184000,177568700,3575,3575,3575,3575,0
20240502,183900,177568700,3575,3575,3575,3575,0
20240502,183800,177568700,3575,3575,3575,3575,0
20240502,183700,177568700,3575,3575,3575,3575,0
20240502,183600,177568700,3575,3575,3575,3575,0
20240502,183500,177568700,3575,3575,3575,3575,0
20240502,183400,177568700,3575,3575,3575,3575,0
20240502,183300,177568700,3575,3575,3575,3575,0
20240502,183200,177568700,3575,3575,3575,3575,0
20240502,183100,177568700,3575,3575,3575,3575,0
20240502,183000,177568700,3575,3575,3575,3575,0
20240502,182900,177568700,3575,3575,3575,3575,0
20240502,182800,177568700,3575,3575,3575,3575,0
20240502,182700,177568700,3575,3575,3575,3575,0
20240502,182600,177568700,3575,3575,3575,3575,0
20240502,182500,177568700,3575,3575,3575,3575,0
20240502,182400,177568700,3575,3575,3575,3575,0
20240502,182300,177568700,3575,3575,3575,3575,0
20240502,182200,177568700,3575,3575,3575,3575,0
20240502,182100,177568700,3575,3575,3575,3575,0
20240502,182000,177568700,3575,3575,3575,3575,0
20240502,181900,177568700,3575,3575,3575,3575,383
20240502,181800,177568700,3575,3575,3575,3575,0
20240502,181700,177568700,3575,3575,3575,3575,0
20240502,181600,177568700,3575,3575,3575,3575,0
20240502,181500,177568700,3575,3575,3575,3575,0
20240502,181400,177568700,3575,3575,3575,3575,0
20240502,181300,177568700,3575,3575,3575,3575,0
20240502,181200,177568700,3575,3575,3575,3575,0
20240502,181100,177568700,3575,3575,3575,3575,0
20240502,181000,177568700,3575,3575,3575,3575,0
20240502,180900,177568700,3575,3575,3575,3575,0
20240502,180800,177568700,3575,3575,3575,3575,0
20240502,180700,177568700,3575,3575,3575,3575,0
20240502,180600,177568700,3575,3575,3575,3575,0
20240502,180500,177568700,3575,3575,3575,3575,0
20240502,180400,177568700,3575,3575,3575,3575,0
20240502,180300,177568700,3575,3575,3575,3575,0
20240502,180200,177568700,3575,3575,3575,3575,0
20240502,180100,177568700,3575,3575,3575,3575,0
20240502,180000,177568700,3575,3575,3575,3575,0
20240502,175900,177568700,3575,3575,3575,3575,0
20240502,175800,177568700,3575,3575,3575,3575,0
20240502,175700,177568700,3575,3575,3575,3575,0
20240502,175600,177568700,3575,3575,3575,3575,0
20240502,175500,177568700,3575,3575,3575,3575,0
20240502,175400,177568700,3575,3575,3575,3575,0
20240502,175300,177568700,3575,3575,3575,3575,0
20240502,175200,177568700,3575,3575,3575,3575,0
20240502,175100,177568700,3575,3575,3575,3575,0
20240502,175000,177568700,3575,3575,3575,3575,0
20240502,174900,177568700,3575,3575,3575,3575,383
20240502,174800,177568700,3575,3575,3575,3575,0
20240502,174700,177568700,3575,3575,3575,3575,0
20240502,174600,177568700,3575,3575,3575,3575,0
20240502,174500,177568700,3575,3575,3575,3575,0
20240502,174400,177568700,3575,3575,3575,3575,0
20240502,174300,177568700,3575,3575,3575,3575,0
20240502,174200,177568700,3575,3575,3575,3575,0
20240502,174100,177568700,3575,3575,3575,3575,0
20240502,174000,177568700,3575,3575,3575,3575,0
20240502,173900,177568700,3575,3575,3575,3575,0
20240502,173800,177568700,3575,3575,3575,3575,0
20240502,173700,177568700,3575,3575,3575,3575,0
20240502,173600,177568700,3575,3575,3575,3575,0
20240502,173500,177568700,3575,3575,3575,3575,0
20240502,173400,177568700,3575,3575,3575,3575,0
20240502,173300,177568700,3575,3575,3575,3575,0
20240502,173200,177568700,3575,3575,3575,3575,0
20240502,173100,177568700,3575,3575,3575,3575,0
20240502,173000,177568700,3575,3575,3575,3575,0
20240502,172900,177568700,3575,3575,3575,3575,0
20240502,172800,177568700,3575,3575,3575,3575,0
20240502,172700,177568700,3575,3575,3575,3575,0
20240502,172600,177568700,3575,3575,3575,3575,0
20240502,172500,177568700,3575,3575,3575,3575,0
20240502,172400,177568700,3575,3575,3575,3575,0
20240502,172300,177568700,3575,3575,3575,3575,0
20240502,172200,177568700,3575,3575,3575,3575,0
20240502,172100,177568700,3575,3575,3575,3575,0
20240502,172000,177568700,3575,3575,3575,3575,0
20240502,171900,177568700,3575,3575,3575,3575,383
20240502,171800,177568700,3575,3575,3575,3575,0
20240502,171700,177568700,3575,3575,3575,3575,0
20240502,171600,177568700,3575,3575,3575,3575,0
20240502,171500,177568700,3575,3575,3575,3575,0
20240502,171400,177568700,3575,3575,3575,3575,0
20240502,171300,177568700,3575,3575,3575,3575,0
20240502,171200,177568700,3575,3575,3575,3575,0
20240502,171100,177568700,3575,3575,3575,3575,0
20240502,171000,177568700,3575,3575,3575,3575,0
20240502,170900,177568700,3575,3575,3575,3575,0
20240502,170800,177568700,3575,3575,3575,3575,0
20240502,170700,177568700,3575,3575,3575,3575,0
20240502,170600,177568700,3575,3575,3575,3575,0
20240502,170500,177568700,3575,3575,3575,3575,0
20240502,170400,177568700,3575,3575,3575,3575,0
20240502,170300,177568700,3575,3575,3575,3575,0
20240502,170200,177568700,3575,3575,3575,3575,0
20240502,170100,177568700,3575,3575,3575,3575,0
20240502,170000,177568700,3575,3575,3575,3575,0
20240502,165900,177568700,3575,3575,3575,3575,0
20240502,165800,177568700,3575,3575,3575,3575,0
20240502,165700,177568700,3575,3575,3575,3575,0
20240502,165600,177568700,3575,3575,3575,3575,0
20240502,165500,177568700,3575,3575,3575,3575,0
20240502,165400,177568700,3575,3575,3575,3575,0
20240502,165300,177568700,3575,3575,3575,3575,0
20240502,165200,177568700,3575,3575,3575,3575,0
20240502,165100,177568700,3575,3575,3575,3575,0
20240502,165000,177568700,3575,3575,3575,3575,0
20240502,164900,177568700,3575,3575,3575,3575,383
20240502,164800,177568700,3575,3575,3575,3575,0
20240502,164700,177568700,3575,3575,3575,3575,0
20240502,164600,177568700,3575,3575,3575,3575,0
20240502,164500,177568700,3575,3575,3575,3575,0
20240502,164400,177568700,3575,3575,3575,3575,0
20240502,164300,177568700,3575,3575,3575,3575,0
20240502,164200,177568700,3575,3575,3575,3575,0
20240502,164100,177568700,3575,3575,3575,3575,0
20240502,164000,177568700,3575,3575,3575,3575,0
20240502,163900,177568700,3575,3575,3575,3575,0
20240502,163800,177568700,3575,3575,3575,3575,0
20240502,163700,177568700,3575,3575,3575,3575,0
20240502,163600,177568700,3575,3575,3575,3575,0
20240502,163500,177568700,3575,3575,3575,3575,0
20240502,163400,177568700,3575,3575,3575,3575,0
20240502,163300,177568700,3575,3575,3575,3575,0
20240502,163200,177568700,3575,3575,3575,3575,0
20240502,163100,177568700,3575,3575,3575,3575,0
20240502,163000,177568700,3575,3575,3575,3575,0
20240502,162900,177568700,3575,3575,3575,3575,0
20240502,162800,177568700,3575,3575,3575,3575,0
20240502,162700,177568700,3575,3575,3575,3575,0
20240502,162600,177568700,3575,3575,3575,3575,0
20240502,162500,177568700,3575,3575,3575,3575,0
20240502,162400,177568700,3575,3575,3575,3575,0
20240502,162300,177568700,3575,3575,3575,3575,0
20240502,162200,177568700,3575,3575,3575,3575,0
20240502,162100,177568700,3575,3575,3575,3575,0
20240502,162000,177568700,3575,3575,3575,3575,0
20240502,161900,177568700,3575,3575,3575,3575,383
20240502,161800,177568700,3575,3575,3575,3575,0
20240502,161700,177568700,3575,3575,3575,3575,0
20240502,161600,177568700,3575,3575,3575,3575,0
20240502,161500,177568700,3575,3575,3575,3575,0
20240502,161400,177568700,3575,3575,3575,3575,0
20240502,161300,177568700,3575,3575,3575,3575,0
20240502,161200,177568700,3575,3575,3575,3575,0
20240502,161100,177568700,3575,3575,3575,3575,0
20240502,161000,177568700,3575,3575,3575,3575,0
20240502,160900,177568700,3575,3575,3575,3575,0
20240502,160800,177568700,3575,3575,3575,3575,0
20240502,160700,177568700,3575,3575,3575,3575,0
20240502,160600,177568700,3575,3575,3575,3575,0
20240502,160500,177568700,3575,3575,3575,3575,0
20240502,160400,177568700,3575,3575,3575,3575,0
20240502,160300,177568700,3575,3575,3575,3575,0
20240502,160200,177568700,3575,3575,3575,3575,0
20240502,160100,177568700,3575,3575,3575,3575,0
20240502,160000,177568700,3575,3575,3575,3575,0
20240502,155900,177568700,3575,3575,3575,3575,0
20240502,155800,177568700,3575,3575,3575,3575,0
20240502,155700,177568700,3575,3575,3575,3575,0
20240502,155600,177568700,3575,3575,3575,3575,0
20240502,155500,177568700,3575,3575,3575,3575,0
20240502,155400,177568700,3575,3575,3575,3575,0
20240502,155300,177568700,3575,3575,3575,3575,0
20240502,155200,177568700,3575,3575,3575,3575,0
20240502,155100,177568700,3575,3575,3575,3575,0
20240502,155000,177568700,3575,3575,3575,3575,0
20240502,154900,177568700,3575,3575,3575,3575,383
20240502,154800,177568700,3575,3575,3575,3575,0
20240502,154700,177568700,3575,3575,3575,3575,0
20240502,154600,177568700,3575,3575,3575,3575,0
20240502,154500,177568700,3575,3575,3575,3575,0
20240502,154400,177568700,3575,3575,3575,3575,0
20240502,154300,177568700,3575,3575,3575,3575,0
20240502,154200,177568700,3575,3575,3575,3575,0
20240502,154100,177568700,3575,3575,3575,3575,0
20240502,154000,177568700,3575,3575,3575,3575,0
20240502,153900,177568700,3575,3575,3575,3575,0
20240502,153800,177568700,3575,3575,3575,3575,0
20240502,153700,177568700,3575,3575,3575,3575,0
20240502,153600,177568700,3575,3575,3575,3575,0
20240502,153500,177568700,3575,3575,3575,3575,0
20240502,153400,177568700,3575,3575,3575,3575,0
20240502,153300,177568700,3575,3575,3575,3575,0
20240502,153200,177568700,3575,3575,3575,3575,0
20240502,153100,177568700,3575,3575,3575,3575,0
20240502,153000,177568700,3575,3575,3575,3575,383
20240502,152900,176199475,3550,3550,3550,3550,0
20240502,152800,176199475,3550,3550,3550,3550,0
20240502,152700,176199475,3550,3550,3550,3550,0
20240502,152600,176199475,3550,3550,3550,3550,0
20240502,152500,176199475,3550,3550,3550,3550,0
20240502,152400,176199475,3550,3550,3550,3550,0
20240502,152300,176199475,3550,3550,3550,3550,0
20240502,152200,176199475,3550,3550,3550,3550,0
20240502,152100,176199475,3550,3550,3550,3550,0
20240502,152000,176199475,3550,3550,3550,3550,0
20240502,151900,176199475,3550,3555,3575,3545,1685
20240502,151800,170215275,3575,3575,3575,3575,0
20240502,151700,170215275,3575,3575,3575,3575,1
20240502,151600,170211700,3555,3555,3555,3555,15
20240502,151500,170158375,3575,3575,3575,3575,0
20240502,151400,170158375,3575,3575,3575,3575,0
20240502,151300,170158375,3575,3575,3575,3575,0
20240502,151200,170158375,3575,3575,3575,3575,0
20240502,151100,170158375,3575,3575,3575,3575,0
20240502,151000,170158375,3575,3570,3575,3555,515
20240502,150900,168327100,3575,3570,3575,3570,101
20240502,150800,167966525,3570,3570,3575,3570,12
20240502,150700,167923680,3575,3575,3575,3575,6
20240502,150600,167902230,3575,3575,3575,3575,80
20240502,150500,167616230,3575,3570,3575,3570,1222
20240502,150400,163252895,3570,3570,3570,3570,3
20240502,150300,163242185,3570,3570,3570,3570,1
20240502,150200,163238615,3570,3570,3570,3570,2
20240502,150100,163231475,3570,3570,3570,3570,113
20240502,150000,162828065,3575,3575,3575,3575,1
20240502,145900,162824490,3580,3565,3580,3565,659
20240502,145800,160471285,3565,3565,3565,3565,1
20240502,145700,160467720,3555,3555,3555,3555,0
20240502,145600,160467720,3555,3555,3555,3555,1
20240502,145500,160464165,3555,3555,3555,3555,0
20240502,145400,160464165,3555,3555,3555,3555,93
20240502,145300,160133550,3555,3555,3555,3555,1
20240502,145200,160129995,3570,3570,3570,3570,0
20240502,145100,160129995,3570,3570,3570,3570,0
20240502,145000,160129995,3570,3570,3570,3570,0
20240502,144900,160129995,3570,3570,3570,3570,0
20240502,144800,160129995,3570,3570,3570,3570,0
20240502,144700,160129995,3570,3570,3570,3570,0
20240502,144600,160129995,3570,3570,3570,3570,0
20240502,144500,160129995,3570,3570,3570,3570,0
20240502,144400,160129995,3570,3570,3570,3570,0
20240502,144300,160129995,3570,3570,3570,3570,0
20240502,144200,160129995,3570,3560,3570,3555,359
20240502,144100,158853675,3560,3560,3560,3560,0
20240502,144000,158853675,3560,3555,3560,3555,143
20240502,143900,158344845,3560,3560,3560,3560,1
20240502,143800,158341285,3555,3555,3555,3555,0
20240502,143700,158341285,3555,3555,3555,3555,16
20240502,143600,158284405,3555,3555,3555,3555,1
20240502,143500,158280850,3560,3560,3560,3560,0
20240502,143400,158280850,3560,3560,3560,3560,0
20240502,143300,158280850,3560,3560,3560,3560,0
20240502,143200,158280850,3560,3560,3560,3560,0
20240502,143100,158280850,3560,3560,3560,3560,0
20240502,143000,158280850,3560,3560,3560,3560,0
20240502,142900,158280850,3560,3560,3560,3560,0
20240502,142800,158280850,3560,3560,3560,3560,0
20240502,142700,158280850,3560,3560,3560,3560,0
20240502,142600,158280850,3560,3560,3560,3560,0
20240502,142500,158280850,3560,3560,3560,3560,0
20240502,142400,158280850,3560,3560,3560,3560,12
20240502,142300,158238130,3560,3560,3560,3560,0
20240502,142200,158238130,3560,3560,3560,3560,10
20240502,142100,158202530,3560,3560,3560,3560,0
20240502,142000,158202530,3560,3560,3560,3560,0
20240502,141900,158202530,3560,3560,3560,3560,1
20240502,141800,158198970,3550,3550,3550,3550,2
20240502,141700,158191870,3560,3560,3560,3560,0
20240502,141600,158191870,3560,3560,3560,3560,0
20240502,141500,158191870,3560,3560,3560,3560,0
20240502,141400,158191870,3560,3560,3560,3560,0
20240502,141300,158191870,3560,3560,3560,3560,1
20240502,141200,158188310,3555,3555,3555,3555,0
20240502,141100,158188310,3555,3555,3555,3555,64
20240502,141000,157960790,3555,3555,3555,3555,24
20240502,140900,157875470,3560,3560,3560,3560,0
20240502,140800,157875470,3560,3560,3560,3560,0
20240502,140700,157875470,3560,3560,3560,3560,0
20240502,140600,157875470,3560,3560,3560,3560,0
20240502,140500,157875470,3560,3560,3560,3560,0
20240502,140400,157875470,3560,3560,3560,3560,0
20240502,140300,157875470,3560,3560,3560,3560,0
20240502,140200,157875470,3560,3560,3560,3560,0
20240502,140100,157875470,3560,3560,3560,3560,1
20240502,140000,157871910,3550,3550,3550,3550,26
20240502,135900,157779610,3560,3560,3560,3560,0
20240502,135800,157779610,3560,3560,3560,3560,5
20240502,135700,157761810,3580,3580,3580,3580,0
20240502,135600,157761810,3580,3565,3580,3565,371
20240502,135500,156438330,3570,3565,3570,3565,75
20240502,135400,156170950,3565,3565,3565,3565,30
20240502,135300,156064000,3570,3565,3570,3565,128
20240502,135200,155607675,3565,3565,3565,3565,0
20240502,135100,155607675,3565,3565,3565,3565,0
20240502,135000,155607675,3565,3555,3565,3555,122
20240502,134900,155172965,3555,3555,3555,3555,0
20240502,134800,155172965,3555,3555,3555,3555,0
20240502,134700,155172965,3555,3555,3555,3555,215
20240502,134600,154408640,3555,3555,3555,3555,100
20240502,134500,154053140,3550,3550,3550,3550,236
20240502,134400,153215340,3545,3545,3545,3545,0
20240502,134300,153215340,3545,3545,3545,3545,0
20240502,134200,153215340,3545,3545,3545,3545,33
20240502,134100,153098355,3550,3550,3550,3550,0
20240502,134000,153098355,3550,3550,3550,3550,0
20240502,133900,153098355,3550,3550,3550,3550,0
20240502,133800,153098355,3550,3550,3550,3550,1
20240502,133700,153094805,3545,3545,3545,3545,0
20240502,133600,153094805,3545,3545,3545,3545,1
20240502,133500,153091260,3545,3545,3545,3545,9
20240502,133400,153059355,3550,3550,3550,3550,0
20240502,133300,153059355,3550,3550,3550,3550,0
20240502,133200,153059355,3550,3550,3550,3545,26
20240502,133100,152967175,3545,3545,3545,3545,1
20240502,133000,152963630,3550,3550,3550,3550,0
20240502,132900,152963630,3550,3550,3550,3550,0
20240502,132800,152963630,3550,3550,3550,3550,0
20240502,132700,152963630,3550,3550,3550,3550,0
20240502,132600,152963630,3550,3550,3550,3550,0
20240502,132500,152963630,3550,3550,3550,3550,0
20240502,132400,152963630,3550,3550,3550,3550,0
20240502,132300,152963630,3550,3550,3550,3550,9
20240502,132200,152931680,3550,3550,3550,3550,10
20240502,132100,152896180,3550,3550,3550,3550,0
20240502,132000,152896180,3550,3550,3550,3550,0
20240502,131900,152896180,3550,3550,3550,3550,0
20240502,131800,152896180,3550,3550,3550,3550,0
20240502,131700,152896180,3550,3550,3550,3550,0
20240502,131600,152896180,3550,3550,3550,3550,0
20240502,131500,152896180,3550,3550,3550,3550,0
20240502,131400,152896180,3550,3550,3550,3550,0
20240502,131300,152896180,3550,3550,3550,3550,0
20240502,131200,152896180,3550,3550,3550,3550,0
20240502,131100,152896180,3550,3550,3550,3550,0
20240502,131000,152896180,3550,3550,3550,3550,0
20240502,130900,152896180,3550,3550,3550,3550,1
20240502,130800,152892630,3550,3540,3550,3540,57
20240502,130700,152690840,3550,3550,3550,3550,0
20240502,130600,152690840,3550,3550,3550,3550,1
20240502,130500,152687290,3550,3550,3550,3550,949
20240502,130400,149318340,3550,3545,3550,3545,7
20240502,130300,149293520,3550,3550,3550,3550,0
20240502,130200,149293520,3550,3550,3550,3550,0
20240502,130100,149293520,3550,3550,3550,3550,0
20240502,130000,149293520,3550,3550,3550,3550,0
20240502,125900,149293520,3550,3550,3550,3550,0
20240502,125800,149293520,3550,3545,3550,3545,3
20240502,125700,149282880,3540,3545,3550,3540,112
20240502,125600,148885315,3540,3540,3550,3540,3
20240502,125500,148874685,3545,3545,3545,3545,2
20240502,125400,148867595,3550,3550,3550,3550,0
20240502,125300,148867595,3550,3550,3550,3550,0
20240502,125200,148867595,3550,3550,3550,3550,0
20240502,125100,148867595,3550,3550,3550,3550,0
20240502,125000,148867595,3550,3550,3550,3550,170
20240502,124900,148264095,3550,3550,3550,3550,0
20240502,124800,148264095,3550,3550,3550,3550,0
20240502,124700,148264095,3550,3550,3550,3550,0
20240502,124600,148264095,3550,3550,3550,3550,0
20240502,124500,148264095,3550,3550,3550,3550,0
20240502,124400,148264095,3550,3550,3550,3550,0
20240502,124300,148264095,3550,3550,3550,3550,0
20240502,124200,148264095,3550,3550,3550,3550,0
20240502,124100,148264095,3550,3540,3550,3540,403
20240502,124000,146837445,3550,3550,3550,3550,0
20240502,123900,146837445,3550,3550,3550,3550,0
20240502,123800,146837445,3550,3550,3550,3550,0
20240502,123700,146837445,3550,3550,3550,3550,0
20240502,123600,146837445,3550,3550,3550,3550,0
20240502,123500,146837445,3550,3545,3550,3545,5
20240502,123400,146819715,3545,3540,3545,3540,26
20240502,123300,146727670,3545,3545,3550,3545,231
20240502,123200,145908770,3550,3550,3550,3550,0
20240502,123100,145908770,3550,3550,3550,3550,0
20240502,123000,145908770,3550,3550,3550,3550,20
20240502,122900,145837770,3550,3550,3550,3550,0
20240502,122800,145837770,3550,3550,3550,3550,0
20240502,122700,145837770,3550,3550,3550,3550,0
20240502,122600,145837770,3550,3550,3550,3550,0
20240502,122500,145837770,3550,3550,3550,3550,4
20240502,122400,145823570,3545,3545,3550,3545,127
20240502,122300,145373345,3545,3545,3545,3545,0
20240502,122200,145373345,3545,3545,3545,3545,0
20240502,122100,145373345,3545,3545,3545,3545,2
20240502,122000,145366255,3535,3535,3535,3535,7
20240502,121900,145341510,3555,3555,3555,3555,0
20240502,121800,145341510,3555,3555,3555,3555,0
20240502,121700,145341510,3555,3555,3555,3555,0
20240502,121600,145341510,3555,3540,3555,3540,1001
20240502,121500,141797955,3555,3555,3555,3555,0
20240502,121400,141797955,3555,3555,3555,3555,0
20240502,121300,141797955,3555,3545,3555,3545,26
20240502,121200,141705765,3555,3555,3555,3555,1
20240502,121100,141702210,3545,3540,3545,3540,673
20240502,121000,139316430,3545,3550,3550,3545,2329
20240502,120900,131057625,3565,3565,3565,3565,0
20240502,120800,131057625,3565,3565,3565,3565,0
20240502,120700,131057625,3565,3565,3565,3565,0
20240502,120600,131057625,3565,3565,3565,3565,0
20240502,120500,131057625,3565,3555,3565,3555,43
20240502,120400,130904750,3565,3565,3565,3565,0
20240502,120300,130904750,3565,3555,3565,3555,402
20240502,120200,129475630,3570,3570,3570,3570,1
20240502,120100,129472060,3560,3560,3560,3560,509
20240502,120000,127660020,3560,3570,3570,3560,1225
20240502,115900,123296260,3600,3560,3605,3560,6287
20240502,115800,100821020,3560,3535,3560,3535,11178
20240502,115700,61189405,3535,3535,3535,3535,105
20240502,115600,60818230,3535,3535,3535,3535,0
20240502,115500,60818230,3535,3535,3535,3535,0
20240502,115400,60818230,3535,3535,3535,3535,0
20240502,115300,60818230,3535,3535,3535,3535,11
20240502,115200,60779345,3535,3535,3535,3535,0
20240502,115100,60779345,3535,3535,3535,3535,0
20240502,115000,60779345,3535,3535,3535,3535,0
20240502,114900,60779345,3535,3535,3535,3535,0
20240502,114800,60779345,3535,3535,3535,3535,0
20240502,114700,60779345,3535,3535,3535,3535,0
20240502,114600,60779345,3535,3535,3535,3535,0
20240502,114500,60779345,3535,3535,3535,3535,57
20240502,114400,60577850,3535,3535,3535,3535,0
20240502,114300,60577850,3535,3535,3535,3535,0
20240502,114200,60577850,3535,3535,3535,3535,600
20240502,114100,58456850,3540,3540,3540,3540,0
20240502,114000,58456850,3540,3540,3540,3540,0
20240502,113900,58456850,3540,3540,3540,3540,0
20240502,113800,58456850,3540,3540,3540,3540,0
20240502,113700,58456850,3540,3540,3540,3540,0
20240502,113600,58456850,3540,3540,3540,3540,40
20240502,113500,58315250,3540,3540,3540,3540,268
20240502,113400,57366530,3540,3540,3540,3540,0
20240502,113300,57366530,3540,3540,3540,3540,34
20240502,113200,57246170,3540,3540,3540,3540,0
20240502,113100,57246170,3540,3540,3540,3540,0
20240502,113000,57246170,3540,3540,3540,3540,0
20240502,112900,57246170,3540,3540,3540,3540,0
20240502,112800,57246170,3540,3540,3540,3540,0
20240502,112700,57246170,3540,3540,3540,3540,5
20240502,112600,57228470,3540,3540,3540,3540,0
20240502,112500,57228470,3540,3540,3540,3540,0
20240502,112400,57228470,3540,3540,3540,3540,423
20240502,112300,55731050,3540,3540,3540,3540,2
20240502,112200,55723970,3540,3540,3540,3540,0
20240502,112100,55723970,3540,3540,3540,3540,1
20240502,112000,55720430,3515,3520,3520,3515,672
20240502,111900,53356510,3520,3520,3520,3520,0
20240502,111800,53356510,3520,3520,3520,3520,0
20240502,111700,53356510,3520,3520,3520,3520,0
20240502,111600,53356510,3520,3520,3520,3520,0
20240502,111500,53356510,3520,3520,3520,3520,0
20240502,111400,53356510,3520,3520,3520,3520,10
20240502,111300,53321310,3535,3535,3535,3535,10
20240502,111200,53285960,3535,3535,3535,3535,20
20240502,111100,53215260,3540,3540,3540,3540,0
20240502,111000,53215260,3540,3540,3540,3540,1
20240502,110900,53211720,3520,3520,3520,3520,600
20240502,110800,51099720,3520,3520,3520,3520,0
20240502,110700,51099720,3520,3520,3520,3520,0
20240502,110600,51099720,3520,3520,3520,3520,0
20240502,110500,51099720,3520,3520,3520,3520,0
20240502,110400,51099720,3520,3520,3520,3520,0
20240502,110300,51099720,3520,3520,3520,3520,0
20240502,110200,51099720,3520,3520,3520,3520,0
20240502,110100,51099720,3520,3520,3520,3520,0
20240502,110000,51099720,3520,3520,3520,3520,0
20240502,105900,51099720,3520,3520,3520,3520,0
20240502,105800,51099720,3520,3520,3520,3520,0
20240502,105700,51099720,3520,3520,3520,3520,0
20240502,105600,51099720,3520,3525,3530,3520,1263
20240502,105500,46647345,3540,3540,3540,3540,2
20240502,105400,46640265,3540,3540,3540,3540,0
20240502,105300,46640265,3540,3540,3540,3540,0
20240502,105200,46640265,3540,3540,3540,3540,0
20240502,105100,46640265,3540,3540,3540,3540,1
20240502,105000,46636725,3540,3540,3540,3540,0
20240502,104900,46636725,3540,3540,3540,3540,0
20240502,104800,46636725,3540,3540,3540,3540,0
20240502,104700,46636725,3540,3540,3540,3540,0
20240502,104600,46636725,3540,3540,3540,3540,0
20240502,104500,46636725,3540,3540,3540,3540,0
20240502,104400,46636725,3540,3540,3540,3540,0
20240502,104300,46636725,3540,3540,3540,3540,0
20240502,104200,46636725,3540,3540,3540,3540,0
20240502,104100,46636725,3540,3525,3540,3525,30
20240502,104000,46530960,3540,3540,3540,3540,0
20240502,103900,46530960,3540,3540,3540,3540,0
20240502,103800,46530960,3540,3525,3540,3525,108
20240502,103700,46150245,3540,3540,3540,3540,0
20240502,103600,46150245,3540,3540,3540,3540,0
20240502,103500,46150245,3540,3540,3540,3540,0
20240502,103400,46150245,3540,3540,3540,3540,1
20240502,103300,46146705,3530,3530,3530,3530,560
20240502,103200,44169905,3540,3540,3540,3540,0
20240502,103100,44169905,3540,3540,3540,3540,0
20240502,103000,44169905,3540,3540,3540,3540,0
20240502,102900,44169905,3540,3540,3540,3540,0
20240502,102800,44169905,3540,3540,3540,3540,1
20240502,102700,44166365,3535,3535,3535,3535,332
20240502,102600,42992745,3540,3535,3540,3535,11
20240502,102500,42953855,3535,3535,3535,3535,0
20240502,102400,42953855,3535,3535,3535,3535,0
20240502,102300,42953855,3535,3535,3535,3535,97
20240502,102200,42610960,3540,3540,3540,3540,46
20240502,102100,42448120,3545,3545,3545,3545,0
20240502,102000,42448120,3545,3545,3545,3545,0
20240502,101900,42448120,3545,3545,3545,3545,468
20240502,101800,40789060,3545,3540,3545,3540,8
20240502,101700,40760735,3540,3535,3540,3535,4
20240502,101600,40746590,3540,3540,3540,3540,133
20240502,101500,40275770,3535,3535,3535,3535,900
20240502,101400,37094270,3540,3540,3540,3540,0
20240502,101300,37094270,3540,3540,3540,3540,0
20240502,101200,37094270,3540,3540,3540,3540,4
20240502,101100,37080110,3540,3540,3540,3540,0
20240502,101000,37080110,3540,3540,3540,3540,0
20240502,100900,37080110,3540,3535,3540,3535,108
20240502,100800,36698325,3535,3535,3535,3535,4
20240502,100700,36684185,3540,3535,3540,3535,201
20240502,100600,35973645,3540,3540,3540,3540,0
20240502,100500,35973645,3540,3540,3540,3540,0
20240502,100400,35973645,3540,3540,3540,3540,0
20240502,100300,35973645,3540,3540,3540,3540,0
20240502,100200,35973645,3540,3540,3540,3540,0
20240502,100100,35973645,3540,3540,3540,3540,1
20240502,100000,35970105,3530,3530,3530,3530,90
20240502,095900,35652405,3535,3535,3535,3535,1
20240502,095800,35648870,3530,3540,3540,3530,123
20240502,095700,35214130,3535,3535,3535,3535,4
20240502,095600,35199990,3540,3540,3540,3540,5
20240502,095500,35182290,3540,3540,3540,3540,0
20240502,095400,35182290,3540,3540,3540,3540,4
20240502,095300,35168130,3540,3540,3540,3540,18
20240502,095200,35104410,3540,3540,3540,3540,0
20240502,095100,35104410,3540,3535,3540,3535,6
20240502,095000,35083195,3530,3535,3535,3530,181
20240502,094900,34443720,3535,3535,3535,3535,450
20240502,094800,32852970,3535,3535,3535,3535,0
20240502,094700,32852970,3535,3535,3535,3535,0
20240502,094600,32852970,3535,3540,3540,3535,616
20240502,094500,30675405,3540,3540,3540,3540,10
20240502,094400,30640005,3540,3540,3540,3540,0
20240502,094300,30640005,3540,3535,3540,3535,280
20240502,094200,29650005,3535,3535,3535,3535,10
20240502,094100,29614655,3525,3525,3525,3525,0
20240502,094000,29614655,3525,3525,3525,3525,0
20240502,093900,29614655,3525,3535,3535,3525,1029
20240502,093800,25982920,3530,3530,3530,3530,30
20240502,093700,25877020,3535,3535,3535,3535,1
20240502,093600,25873485,3535,3535,3535,3535,0
20240502,093500,25873485,3535,3535,3535,3535,798
20240502,093400,23052555,3540,3540,3540,3540,0
20240502,093300,23052555,3540,3540,3540,3540,6
20240502,093200,23031315,3540,3540,3540,3540,0
20240502,093100,23031315,3540,3540,3540,3540,10
20240502,093000,22995915,3535,3535,3535,3535,0
20240502,092900,22995915,3535,3535,3535,3535,130
20240502,092800,22536365,3530,3530,3530,3530,0
20240502,092700,22536365,3530,3530,3530,3530,45
20240502,092600,22377515,3535,3535,3535,3535,935
20240502,092500,19072290,3545,3545,3545,3545,25
20240502,092400,18983665,3535,3535,3535,3535,626
20240502,092300,16770755,3545,3545,3545,3545,0
20240502,092200,16770755,3545,3545,3545,3545,0
20240502,092100,16770755,3545,3545,3545,3545,0
20240502,092000,16770755,3545,3545,3545,3545,0
20240502,091900,16770755,3545,3545,3545,3545,0
20240502,091800,16770755,3545,3545,3545,3545,0
20240502,091700,16770755,3545,3545,3545,3545,0
20240502,091600,16770755,3545,3535,3545,3535,1276
20240502,091500,12260085,3545,3540,3545,3540,2
20240502,091400,12253000,3535,3545,3545,3535,31
20240502,091300,12143405,3530,3545,3545,3530,567
20240502,091200,10140015,3550,3550,3550,3550,0
20240502,091100,10140015,3550,3550,3550,3550,0
20240502,091000,10140015,3550,3535,3550,3535,2
20240502,090900,10132930,3550,3535,3550,3535,2
20240502,090800,10125845,3550,3555,3555,3550,42
20240502,090700,9976670,3555,3530,3555,3530,655
20240502,090600,7658255,3535,3535,3535,3535,3
20240502,090500,7647650,3535,3535,3535,3535,1
20240502,090400,7644115,3530,3530,3530,3530,118
20240502,090300,7227575,3530,3530,3530,3530,300
20240502,090200,6168575,3535,3535,3535,3535,30
20240502,090100,6062525,3535,3535,3535,3535,28
20240502,090000,5963545,3535,3535,3535,3535,584