KissMeData/080010/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,195400,51146510,5470,5470,5470,5470,43
20240502,195300,51146510,5470,5470,5470,5470,0
20240502,195200,51146510,5470,5470,5470,5470,0
20240502,195100,51146510,5470,5470,5470,5470,0
20240502,195000,51146510,5470,5470,5470,5470,0
20240502,194900,51146510,5470,5470,5470,5470,0
20240502,194800,51146510,5470,5470,5470,5470,0
20240502,194700,51146510,5470,5470,5470,5470,0
20240502,194600,51146510,5470,5470,5470,5470,0
20240502,194500,51146510,5470,5470,5470,5470,0
20240502,194400,51146510,5470,5470,5470,5470,0
20240502,194300,51146510,5470,5470,5470,5470,0
20240502,194200,51146510,5470,5470,5470,5470,0
20240502,194100,51146510,5470,5470,5470,5470,0
20240502,194000,51146510,5470,5470,5470,5470,0
20240502,193900,51146510,5470,5470,5470,5470,0
20240502,193800,51146510,5470,5470,5470,5470,0
20240502,193700,51146510,5470,5470,5470,5470,0
20240502,193600,51146510,5470,5470,5470,5470,0
20240502,193500,51146510,5470,5470,5470,5470,0
20240502,193400,51146510,5470,5470,5470,5470,0
20240502,193300,51146510,5470,5470,5470,5470,0
20240502,193200,51146510,5470,5470,5470,5470,0
20240502,193100,51146510,5470,5470,5470,5470,0
20240502,193000,51146510,5470,5470,5470,5470,0
20240502,192900,51146510,5470,5470,5470,5470,0
20240502,192800,51146510,5470,5470,5470,5470,0
20240502,192700,51146510,5470,5470,5470,5470,0
20240502,192600,51146510,5470,5470,5470,5470,0
20240502,192500,51146510,5470,5470,5470,5470,0
20240502,192400,51146510,5470,5470,5470,5470,43
20240502,192300,51146510,5470,5470,5470,5470,0
20240502,192200,51146510,5470,5470,5470,5470,0
20240502,192100,51146510,5470,5470,5470,5470,0
20240502,192000,51146510,5470,5470,5470,5470,0
20240502,191900,51146510,5470,5470,5470,5470,0
20240502,191800,51146510,5470,5470,5470,5470,0
20240502,191700,51146510,5470,5470,5470,5470,0
20240502,191600,51146510,5470,5470,5470,5470,0
20240502,191500,51146510,5470,5470,5470,5470,0
20240502,191400,51146510,5470,5470,5470,5470,0
20240502,191300,51146510,5470,5470,5470,5470,0
20240502,191200,51146510,5470,5470,5470,5470,0
20240502,191100,51146510,5470,5470,5470,5470,0
20240502,191000,51146510,5470,5470,5470,5470,0
20240502,190900,51146510,5470,5470,5470,5470,0
20240502,190800,51146510,5470,5470,5470,5470,0
20240502,190700,51146510,5470,5470,5470,5470,0
20240502,190600,51146510,5470,5470,5470,5470,0
20240502,190500,51146510,5470,5470,5470,5470,0
20240502,190400,51146510,5470,5470,5470,5470,0
20240502,190300,51146510,5470,5470,5470,5470,0
20240502,190200,51146510,5470,5470,5470,5470,0
20240502,190100,51146510,5470,5470,5470,5470,0
20240502,190000,51146510,5470,5470,5470,5470,0
20240502,185900,51146510,5470,5470,5470,5470,0
20240502,185800,51146510,5470,5470,5470,5470,0
20240502,185700,51146510,5470,5470,5470,5470,0
20240502,185600,51146510,5470,5470,5470,5470,0
20240502,185500,51146510,5470,5470,5470,5470,0
20240502,185400,51146510,5470,5470,5470,5470,43
20240502,185300,51146510,5470,5470,5470,5470,0
20240502,185200,51146510,5470,5470,5470,5470,0
20240502,185100,51146510,5470,5470,5470,5470,0
20240502,185000,51146510,5470,5470,5470,5470,0
20240502,184900,51146510,5470,5470,5470,5470,0
20240502,184800,51146510,5470,5470,5470,5470,0
20240502,184700,51146510,5470,5470,5470,5470,0
20240502,184600,51146510,5470,5470,5470,5470,0
20240502,184500,51146510,5470,5470,5470,5470,0
20240502,184400,51146510,5470,5470,5470,5470,0
20240502,184300,51146510,5470,5470,5470,5470,0
20240502,184200,51146510,5470,5470,5470,5470,0
20240502,184100,51146510,5470,5470,5470,5470,0
20240502,184000,51146510,5470,5470,5470,5470,0
20240502,183900,51146510,5470,5470,5470,5470,0
20240502,183800,51146510,5470,5470,5470,5470,0
20240502,183700,51146510,5470,5470,5470,5470,0
20240502,183600,51146510,5470,5470,5470,5470,0
20240502,183500,51146510,5470,5470,5470,5470,0
20240502,183400,51146510,5470,5470,5470,5470,0
20240502,183300,51146510,5470,5470,5470,5470,0
20240502,183200,51146510,5470,5470,5470,5470,0
20240502,183100,51146510,5470,5470,5470,5470,0
20240502,183000,51146510,5470,5470,5470,5470,0
20240502,182900,51146510,5470,5470,5470,5470,0
20240502,182800,51146510,5470,5470,5470,5470,0
20240502,182700,51146510,5470,5470,5470,5470,0
20240502,182600,51146510,5470,5470,5470,5470,0
20240502,182500,51146510,5470,5470,5470,5470,0
20240502,182400,51146510,5470,5470,5470,5470,43
20240502,182300,51146510,5470,5470,5470,5470,0
20240502,182200,51146510,5470,5470,5470,5470,0
20240502,182100,51146510,5470,5470,5470,5470,0
20240502,182000,51146510,5470,5470,5470,5470,0
20240502,181900,51146510,5470,5470,5470,5470,0
20240502,181800,51146510,5470,5470,5470,5470,0
20240502,181700,51146510,5470,5470,5470,5470,0
20240502,181600,51146510,5470,5470,5470,5470,0
20240502,181500,51146510,5470,5470,5470,5470,0
20240502,181400,51146510,5470,5470,5470,5470,0
20240502,181300,51146510,5470,5470,5470,5470,0
20240502,181200,51146510,5470,5470,5470,5470,0
20240502,181100,51146510,5470,5470,5470,5470,0
20240502,181000,51146510,5470,5470,5470,5470,0
20240502,180900,51146510,5470,5470,5470,5470,0
20240502,180800,51146510,5470,5470,5470,5470,0
20240502,180700,51146510,5470,5470,5470,5470,0
20240502,180600,51146510,5470,5470,5470,5470,0
20240502,180500,51146510,5470,5470,5470,5470,0
20240502,180400,51146510,5470,5470,5470,5470,0
20240502,180300,51146510,5470,5470,5470,5470,0
20240502,180200,51146510,5470,5470,5470,5470,0
20240502,180100,51146510,5470,5470,5470,5470,0
20240502,180000,51146510,5470,5470,5470,5470,0
20240502,175900,51146510,5470,5470,5470,5470,0
20240502,175800,51146510,5470,5470,5470,5470,0
20240502,175700,51146510,5470,5470,5470,5470,0
20240502,175600,51146510,5470,5470,5470,5470,0
20240502,175500,51146510,5470,5470,5470,5470,0
20240502,175400,51146510,5470,5470,5470,5470,43
20240502,175300,51146510,5470,5470,5470,5470,0
20240502,175200,51146510,5470,5470,5470,5470,0
20240502,175100,51146510,5470,5470,5470,5470,0
20240502,175000,51146510,5470,5470,5470,5470,0
20240502,174900,51146510,5470,5470,5470,5470,0
20240502,174800,51146510,5470,5470,5470,5470,0
20240502,174700,51146510,5470,5470,5470,5470,0
20240502,174600,51146510,5470,5470,5470,5470,0
20240502,174500,51146510,5470,5470,5470,5470,0
20240502,174400,51146510,5470,5470,5470,5470,0
20240502,174300,51146510,5470,5470,5470,5470,0
20240502,174200,51146510,5470,5470,5470,5470,0
20240502,174100,51146510,5470,5470,5470,5470,0
20240502,174000,51146510,5470,5470,5470,5470,0
20240502,173900,51146510,5470,5470,5470,5470,0
20240502,173800,51146510,5470,5470,5470,5470,0
20240502,173700,51146510,5470,5470,5470,5470,0
20240502,173600,51146510,5470,5470,5470,5470,0
20240502,173500,51146510,5470,5470,5470,5470,0
20240502,173400,51146510,5470,5470,5470,5470,0
20240502,173300,51146510,5470,5470,5470,5470,0
20240502,173200,51146510,5470,5470,5470,5470,0
20240502,173100,51146510,5470,5470,5470,5470,0
20240502,173000,51146510,5470,5470,5470,5470,0
20240502,172900,51146510,5470,5470,5470,5470,0
20240502,172800,51146510,5470,5470,5470,5470,0
20240502,172700,51146510,5470,5470,5470,5470,0
20240502,172600,51146510,5470,5470,5470,5470,0
20240502,172500,51146510,5470,5470,5470,5470,0
20240502,172400,51146510,5470,5470,5470,5470,43
20240502,172300,51146510,5470,5470,5470,5470,0
20240502,172200,51146510,5470,5470,5470,5470,0
20240502,172100,51146510,5470,5470,5470,5470,0
20240502,172000,51146510,5470,5470,5470,5470,0
20240502,171900,51146510,5470,5470,5470,5470,0
20240502,171800,51146510,5470,5470,5470,5470,0
20240502,171700,51146510,5470,5470,5470,5470,0
20240502,171600,51146510,5470,5470,5470,5470,0
20240502,171500,51146510,5470,5470,5470,5470,0
20240502,171400,51146510,5470,5470,5470,5470,0
20240502,171300,51146510,5470,5470,5470,5470,0
20240502,171200,51146510,5470,5470,5470,5470,0
20240502,171100,51146510,5470,5470,5470,5470,0
20240502,171000,51146510,5470,5470,5470,5470,0
20240502,170900,51146510,5470,5470,5470,5470,0
20240502,170800,51146510,5470,5470,5470,5470,0
20240502,170700,51146510,5470,5470,5470,5470,0
20240502,170600,51146510,5470,5470,5470,5470,0
20240502,170500,51146510,5470,5470,5470,5470,0
20240502,170400,51146510,5470,5470,5470,5470,0
20240502,170300,51146510,5470,5470,5470,5470,0
20240502,170200,51146510,5470,5470,5470,5470,0
20240502,170100,51146510,5470,5470,5470,5470,0
20240502,170000,51146510,5470,5470,5470,5470,0
20240502,165900,51146510,5470,5470,5470,5470,0
20240502,165800,51146510,5470,5470,5470,5470,0
20240502,165700,51146510,5470,5470,5470,5470,0
20240502,165600,51146510,5470,5470,5470,5470,0
20240502,165500,51146510,5470,5470,5470,5470,0
20240502,165400,51146510,5470,5470,5470,5470,43
20240502,165300,51146510,5470,5470,5470,5470,0
20240502,165200,51146510,5470,5470,5470,5470,0
20240502,165100,51146510,5470,5470,5470,5470,0
20240502,165000,51146510,5470,5470,5470,5470,0
20240502,164900,51146510,5470,5470,5470,5470,0
20240502,164800,51146510,5470,5470,5470,5470,0
20240502,164700,51146510,5470,5470,5470,5470,0
20240502,164600,51146510,5470,5470,5470,5470,0
20240502,164500,51146510,5470,5470,5470,5470,0
20240502,164400,51146510,5470,5470,5470,5470,0
20240502,164300,51146510,5470,5470,5470,5470,0
20240502,164200,51146510,5470,5470,5470,5470,0
20240502,164100,51146510,5470,5470,5470,5470,0
20240502,164000,51146510,5470,5470,5470,5470,0
20240502,163900,51146510,5470,5470,5470,5470,0
20240502,163800,51146510,5470,5470,5470,5470,0
20240502,163700,51146510,5470,5470,5470,5470,0
20240502,163600,51146510,5470,5470,5470,5470,0
20240502,163500,51146510,5470,5470,5470,5470,0
20240502,163400,51146510,5470,5470,5470,5470,0
20240502,163300,51146510,5470,5470,5470,5470,0
20240502,163200,51146510,5470,5470,5470,5470,0
20240502,163100,51146510,5470,5470,5470,5470,0
20240502,163000,51146510,5470,5470,5470,5470,0
20240502,162900,51146510,5470,5470,5470,5470,0
20240502,162800,51146510,5470,5470,5470,5470,0
20240502,162700,51146510,5470,5470,5470,5470,0
20240502,162600,51146510,5470,5470,5470,5470,0
20240502,162500,51146510,5470,5470,5470,5470,0
20240502,162400,51146510,5470,5470,5470,5470,43
20240502,162300,51146510,5470,5470,5470,5470,0
20240502,162200,51146510,5470,5470,5470,5470,0
20240502,162100,51146510,5470,5470,5470,5470,0
20240502,162000,51146510,5470,5470,5470,5470,0
20240502,161900,51146510,5470,5470,5470,5470,0
20240502,161800,51146510,5470,5470,5470,5470,0
20240502,161700,51146510,5470,5470,5470,5470,0
20240502,161600,51146510,5470,5470,5470,5470,0
20240502,161500,51146510,5470,5470,5470,5470,0
20240502,161400,51146510,5470,5470,5470,5470,0
20240502,161300,51146510,5470,5470,5470,5470,0
20240502,161200,51146510,5470,5470,5470,5470,0
20240502,161100,51146510,5470,5470,5470,5470,0
20240502,161000,51146510,5470,5470,5470,5470,0
20240502,160900,51146510,5470,5470,5470,5470,0
20240502,160800,51146510,5470,5470,5470,5470,0
20240502,160700,51146510,5470,5470,5470,5470,0
20240502,160600,51146510,5470,5470,5470,5470,0
20240502,160500,51146510,5470,5470,5470,5470,0
20240502,160400,51146510,5470,5470,5470,5470,0
20240502,160300,51146510,5470,5470,5470,5470,0
20240502,160200,51146510,5470,5470,5470,5470,0
20240502,160100,51146510,5470,5470,5470,5470,0
20240502,160000,51146510,5470,5470,5470,5470,0
20240502,155900,51146510,5470,5470,5470,5470,0
20240502,155800,51146510,5470,5470,5470,5470,0
20240502,155700,51146510,5470,5470,5470,5470,0
20240502,155600,51146510,5470,5470,5470,5470,0
20240502,155500,51146510,5470,5470,5470,5470,0
20240502,155400,51146510,5470,5470,5470,5470,43
20240502,155300,51146510,5470,5470,5470,5470,0
20240502,155200,51146510,5470,5470,5470,5470,0
20240502,155100,51146510,5470,5470,5470,5470,0
20240502,155000,51146510,5470,5470,5470,5470,0
20240502,154900,51146510,5470,5470,5470,5470,0
20240502,154800,51146510,5470,5470,5470,5470,0
20240502,154700,51146510,5470,5470,5470,5470,0
20240502,154600,51146510,5470,5470,5470,5470,0
20240502,154500,51146510,5470,5470,5470,5470,0
20240502,154400,51146510,5470,5470,5470,5470,0
20240502,154300,51146510,5470,5470,5470,5470,0
20240502,154200,51146510,5470,5470,5470,5470,0
20240502,154100,51146510,5470,5470,5470,5470,0
20240502,154000,51146510,5470,5470,5470,5470,0
20240502,153900,51146510,5470,5470,5470,5470,0
20240502,153800,51146510,5470,5470,5470,5470,0
20240502,153700,51146510,5470,5470,5470,5470,0
20240502,153600,51146510,5470,5470,5470,5470,0
20240502,153500,51146510,5470,5470,5470,5470,0
20240502,153400,51146510,5470,5470,5470,5470,0
20240502,153300,51146510,5470,5470,5470,5470,0
20240502,153200,51146510,5470,5470,5470,5470,0
20240502,153100,51146510,5470,5470,5470,5470,0
20240502,153000,51146510,5470,5470,5470,5470,43
20240502,152900,50911300,5450,5450,5450,5450,0
20240502,152800,50911300,5450,5450,5450,5450,0
20240502,152700,50911300,5450,5450,5450,5450,0
20240502,152600,50911300,5450,5450,5450,5450,0
20240502,152500,50911300,5450,5450,5450,5450,0
20240502,152400,50911300,5450,5450,5450,5450,0
20240502,152300,50911300,5450,5450,5450,5450,0
20240502,152200,50911300,5450,5450,5450,5450,0
20240502,152100,50911300,5450,5450,5450,5450,0
20240502,152000,50911300,5450,5450,5450,5450,0
20240502,151900,50911300,5450,5450,5450,5450,0
20240502,151800,50911300,5450,5450,5450,5450,0
20240502,151700,50911300,5450,5450,5450,5450,0
20240502,151600,50911300,5450,5450,5450,5450,0
20240502,151500,50911300,5450,5450,5450,5450,0
20240502,151400,50911300,5450,5450,5450,5450,0
20240502,151300,50911300,5450,5450,5450,5450,0
20240502,151200,50911300,5450,5450,5450,5450,0
20240502,151100,50911300,5450,5450,5450,5450,0
20240502,151000,50911300,5450,5450,5450,5450,0
20240502,150900,50911300,5450,5450,5450,5450,0
20240502,150800,50911300,5450,5460,5460,5450,520
20240502,150700,48075290,5460,5460,5460,5460,0
20240502,150600,48075290,5460,5460,5460,5460,0
20240502,150500,48075290,5460,5460,5460,5460,0
20240502,150400,48075290,5460,5460,5460,5460,12
20240502,150300,48009770,5450,5450,5450,5450,0
20240502,150200,48009770,5450,5450,5450,5450,0
20240502,150100,48009770,5450,5450,5450,5450,0
20240502,150000,48009770,5450,5450,5450,5450,0
20240502,145900,48009770,5450,5450,5450,5450,0
20240502,145800,48009770,5450,5450,5450,5450,0
20240502,145700,48009770,5450,5450,5450,5450,711
20240502,145600,44134820,5460,5460,5460,5460,0
20240502,145500,44134820,5460,5460,5460,5460,0
20240502,145400,44134820,5460,5460,5460,5460,8
20240502,145300,44091140,5460,5460,5460,5460,0
20240502,145200,44091140,5460,5460,5460,5460,0
20240502,145100,44091140,5460,5460,5460,5460,0
20240502,145000,44091140,5460,5460,5460,5460,0
20240502,144900,44091140,5460,5460,5460,5460,0
20240502,144800,44091140,5460,5460,5460,5460,0
20240502,144700,44091140,5460,5460,5460,5460,0
20240502,144600,44091140,5460,5460,5460,5460,0
20240502,144500,44091140,5460,5460,5460,5460,0
20240502,144400,44091140,5460,5460,5460,5460,0
20240502,144300,44091140,5460,5460,5460,5460,0
20240502,144200,44091140,5460,5460,5460,5460,0
20240502,144100,44091140,5460,5460,5460,5460,0
20240502,144000,44091140,5460,5460,5460,5460,0
20240502,143900,44091140,5460,5460,5460,5460,0
20240502,143800,44091140,5460,5460,5460,5460,0
20240502,143700,44091140,5460,5460,5460,5460,0
20240502,143600,44091140,5460,5460,5460,5460,0
20240502,143500,44091140,5460,5460,5460,5460,0
20240502,143400,44091140,5460,5460,5460,5460,0
20240502,143300,44091140,5460,5460,5460,5460,0
20240502,143200,44091140,5460,5460,5460,5460,0
20240502,143100,44091140,5460,5460,5460,5460,0
20240502,143000,44091140,5460,5460,5460,5460,0
20240502,142900,44091140,5460,5460,5460,5460,0
20240502,142800,44091140,5460,5460,5460,5460,0
20240502,142700,44091140,5460,5460,5460,5460,0
20240502,142600,44091140,5460,5460,5460,5460,0
20240502,142500,44091140,5460,5460,5460,5460,0
20240502,142400,44091140,5460,5460,5460,5460,0
20240502,142300,44091140,5460,5460,5460,5460,0
20240502,142200,44091140,5460,5460,5460,5460,0
20240502,142100,44091140,5460,5460,5460,5460,0
20240502,142000,44091140,5460,5460,5460,5460,0
20240502,141900,44091140,5460,5460,5460,5460,1
20240502,141800,44085680,5460,5460,5460,5460,0
20240502,141700,44085680,5460,5460,5460,5460,1
20240502,141600,44080220,5470,5460,5470,5460,5
20240502,141500,44052880,5450,5450,5450,5450,0
20240502,141400,44052880,5450,5450,5450,5450,0
20240502,141300,44052880,5450,5450,5450,5450,0
20240502,141200,44052880,5450,5450,5450,5450,0
20240502,141100,44052880,5450,5450,5450,5450,65
20240502,141000,43698630,5450,5450,5450,5450,0
20240502,140900,43698630,5450,5450,5450,5450,0
20240502,140800,43698630,5450,5450,5450,5450,0
20240502,140700,43698630,5450,5450,5450,5450,0
20240502,140600,43698630,5450,5450,5450,5450,0
20240502,140500,43698630,5450,5450,5450,5450,20
20240502,140400,43589630,5470,5460,5470,5460,69
20240502,140300,43212210,5450,5450,5450,5450,0
20240502,140200,43212210,5450,5450,5450,5450,1
20240502,140100,43206760,5470,5470,5470,5470,0
20240502,140000,43206760,5470,5470,5470,5470,0
20240502,135900,43206760,5470,5470,5470,5470,0
20240502,135800,43206760,5470,5470,5470,5470,0
20240502,135700,43206760,5470,5470,5470,5470,0
20240502,135600,43206760,5470,5470,5470,5470,0
20240502,135500,43206760,5470,5470,5470,5470,0
20240502,135400,43206760,5470,5470,5470,5470,0
20240502,135300,43206760,5470,5470,5470,5470,0
20240502,135200,43206760,5470,5470,5470,5470,0
20240502,135100,43206760,5470,5470,5470,5470,0
20240502,135000,43206760,5470,5470,5470,5470,0
20240502,134900,43206760,5470,5470,5470,5470,0
20240502,134800,43206760,5470,5470,5470,5470,0
20240502,134700,43206760,5470,5470,5470,5470,0
20240502,134600,43206760,5470,5470,5470,5470,0
20240502,134500,43206760,5470,5470,5470,5470,0
20240502,134400,43206760,5470,5470,5470,5470,0
20240502,134300,43206760,5470,5470,5470,5470,0
20240502,134200,43206760,5470,5470,5470,5470,4
20240502,134100,43184880,5430,5430,5430,5430,0
20240502,134000,43184880,5430,5430,5430,5430,0
20240502,133900,43184880,5430,5430,5430,5430,0
20240502,133800,43184880,5430,5430,5430,5430,36
20240502,133700,42989400,5470,5470,5470,5470,0
20240502,133600,42989400,5470,5440,5470,5440,282
20240502,133500,41449570,5420,5420,5420,5420,0
20240502,133400,41449570,5420,5420,5420,5420,0
20240502,133300,41449570,5420,5420,5420,5420,0
20240502,133200,41449570,5420,5420,5420,5420,0
20240502,133100,41449570,5420,5420,5420,5420,0
20240502,133000,41449570,5420,5420,5420,5420,0
20240502,132900,41449570,5420,5420,5420,5420,0
20240502,132800,41449570,5420,5440,5440,5420,375
20240502,132700,39415610,5440,5440,5440,5440,0
20240502,132600,39415610,5440,5440,5440,5440,8
20240502,132500,39372090,5440,5440,5440,5440,0
20240502,132400,39372090,5440,5440,5440,5440,0
20240502,132300,39372090,5440,5440,5440,5440,0
20240502,132200,39372090,5440,5440,5440,5440,0
20240502,132100,39372090,5440,5440,5440,5440,0
20240502,132000,39372090,5440,5440,5440,5440,0
20240502,131900,39372090,5440,5440,5440,5440,0
20240502,131800,39372090,5440,5440,5440,5440,0
20240502,131700,39372090,5440,5440,5440,5440,0
20240502,131600,39372090,5440,5440,5440,5440,0
20240502,131500,39372090,5440,5440,5440,5440,1
20240502,131400,39366650,5420,5420,5420,5420,0
20240502,131300,39366650,5420,5420,5420,5420,0
20240502,131200,39366650,5420,5420,5420,5420,0
20240502,131100,39366650,5420,5420,5420,5420,0
20240502,131000,39366650,5420,5420,5420,5420,0
20240502,130900,39366650,5420,5420,5420,5420,0
20240502,130800,39366650,5420,5430,5430,5420,487
20240502,130700,36726180,5430,5440,5440,5430,220
20240502,130600,35530320,5450,5450,5450,5450,0
20240502,130500,35530320,5450,5450,5450,5450,0
20240502,130400,35530320,5450,5450,5450,5450,0
20240502,130300,35530320,5450,5450,5450,5450,0
20240502,130200,35530320,5450,5450,5450,5450,0
20240502,130100,35530320,5450,5450,5450,5450,0
20240502,130000,35530320,5450,5450,5450,5450,20
20240502,125900,35421320,5440,5440,5440,5440,120
20240502,125800,34768520,5430,5430,5430,5430,69
20240502,125700,34393850,5430,5430,5430,5430,0
20240502,125600,34393850,5430,5430,5430,5430,4
20240502,125500,34372130,5440,5440,5440,5440,0
20240502,125400,34372130,5440,5440,5440,5440,8
20240502,125300,34328610,5440,5440,5440,5440,0
20240502,125200,34328610,5440,5440,5440,5440,98
20240502,125100,33795490,5440,5440,5440,5440,0
20240502,125000,33795490,5440,5440,5440,5440,3
20240502,124900,33779170,5440,5440,5440,5440,128
20240502,124800,33082850,5460,5460,5460,5460,0
20240502,124700,33082850,5460,5450,5460,5440,203
20240502,124600,31978480,5450,5450,5450,5450,0
20240502,124500,31978480,5450,5450,5450,5450,0
20240502,124400,31978480,5450,5450,5450,5450,0
20240502,124300,31978480,5450,5450,5450,5450,0
20240502,124200,31978480,5450,5450,5450,5450,0
20240502,124100,31978480,5450,5450,5450,5450,0
20240502,124000,31978480,5450,5450,5450,5450,258
20240502,123900,30572380,5450,5450,5450,5450,0
20240502,123800,30572380,5450,5450,5450,5450,142
20240502,123700,29798480,5460,5460,5460,5460,0
20240502,123600,29798480,5460,5460,5460,5460,1
20240502,123500,29793020,5460,5460,5460,5460,0
20240502,123400,29793020,5460,5460,5460,5460,0
20240502,123300,29793020,5460,5460,5460,5460,0
20240502,123200,29793020,5460,5460,5460,5460,2
20240502,123100,29782100,5450,5450,5450,5450,0
20240502,123000,29782100,5450,5450,5450,5450,0
20240502,122900,29782100,5450,5450,5450,5450,0
20240502,122800,29782100,5450,5450,5450,5450,0
20240502,122700,29782100,5450,5450,5450,5450,0
20240502,122600,29782100,5450,5450,5450,5450,0
20240502,122500,29782100,5450,5450,5450,5450,0
20240502,122400,29782100,5450,5450,5450,5450,54
20240502,122300,29487800,5450,5450,5450,5450,0
20240502,122200,29487800,5450,5450,5450,5450,5
20240502,122100,29460550,5450,5450,5450,5450,0
20240502,122000,29460550,5450,5450,5450,5450,0
20240502,121900,29460550,5450,5450,5450,5450,0
20240502,121800,29460550,5450,5450,5450,5450,0
20240502,121700,29460550,5450,5450,5450,5450,0
20240502,121600,29460550,5450,5450,5450,5450,0
20240502,121500,29460550,5450,5450,5450,5450,0
20240502,121400,29460550,5450,5450,5450,5450,100
20240502,121300,28915550,5450,5450,5450,5450,0
20240502,121200,28915550,5450,5450,5450,5450,0
20240502,121100,28915550,5450,5450,5450,5450,0
20240502,121000,28915550,5450,5450,5450,5450,0
20240502,120900,28915550,5450,5450,5450,5450,0
20240502,120800,28915550,5450,5450,5450,5450,0
20240502,120700,28915550,5450,5450,5450,5450,0
20240502,120600,28915550,5450,5450,5450,5450,0
20240502,120500,28915550,5450,5450,5450,5450,1
20240502,120400,28910100,5460,5460,5460,5460,0
20240502,120300,28910100,5460,5460,5460,5460,0
20240502,120200,28910100,5460,5460,5460,5460,0
20240502,120100,28910100,5460,5460,5460,5460,0
20240502,120000,28910100,5460,5460,5460,5460,0
20240502,115900,28910100,5460,5450,5460,5450,9
20240502,115800,28860970,5460,5460,5460,5460,0
20240502,115700,28860970,5460,5460,5460,5460,0
20240502,115600,28860970,5460,5460,5460,5460,0
20240502,115500,28860970,5460,5460,5460,5460,0
20240502,115400,28860970,5460,5460,5460,5460,0
20240502,115300,28860970,5460,5460,5460,5460,0
20240502,115200,28860970,5460,5460,5460,5460,0
20240502,115100,28860970,5460,5460,5460,5460,0
20240502,115000,28860970,5460,5460,5460,5460,0
20240502,114900,28860970,5460,5460,5460,5460,0
20240502,114800,28860970,5460,5460,5460,5460,0
20240502,114700,28860970,5460,5460,5460,5460,0
20240502,114600,28860970,5460,5460,5460,5460,0
20240502,114500,28860970,5460,5460,5460,5460,0
20240502,114400,28860970,5460,5460,5460,5460,0
20240502,114300,28860970,5460,5460,5460,5460,0
20240502,114200,28860970,5460,5460,5460,5460,0
20240502,114100,28860970,5460,5460,5460,5460,4
20240502,114000,28839130,5470,5470,5470,5470,0
20240502,113900,28839130,5470,5470,5470,5470,67
20240502,113800,28472640,5470,5450,5470,5450,174
20240502,113700,27521860,5430,5430,5430,5430,0
20240502,113600,27521860,5430,5430,5430,5430,0
20240502,113500,27521860,5430,5430,5430,5430,0
20240502,113400,27521860,5430,5430,5430,5430,0
20240502,113300,27521860,5430,5430,5430,5430,0
20240502,113200,27521860,5430,5430,5430,5430,0
20240502,113100,27521860,5430,5430,5430,5430,0
20240502,113000,27521860,5430,5430,5430,5430,0
20240502,112900,27521860,5430,5430,5430,5430,0
20240502,112800,27521860,5430,5430,5430,5430,0
20240502,112700,27521860,5430,5430,5430,5430,0
20240502,112600,27521860,5430,5430,5430,5430,0
20240502,112500,27521860,5430,5430,5430,5430,0
20240502,112400,27521860,5430,5430,5430,5430,0
20240502,112300,27521860,5430,5430,5430,5430,0
20240502,112200,27521860,5430,5430,5430,5430,0
20240502,112100,27521860,5430,5430,5430,5430,0
20240502,112000,27521860,5430,5430,5430,5430,0
20240502,111900,27521860,5430,5430,5430,5430,0
20240502,111800,27521860,5430,5430,5430,5430,0
20240502,111700,27521860,5430,5430,5430,5430,0
20240502,111600,27521860,5430,5430,5430,5430,0
20240502,111500,27521860,5430,5430,5430,5430,37
20240502,111400,27320950,5430,5430,5430,5430,0
20240502,111300,27320950,5430,5430,5430,5430,0
20240502,111200,27320950,5430,5430,5430,5430,0
20240502,111100,27320950,5430,5430,5430,5430,0
20240502,111000,27320950,5430,5430,5430,5430,0
20240502,110900,27320950,5430,5430,5430,5430,0
20240502,110800,27320950,5430,5430,5430,5430,0
20240502,110700,27320950,5430,5430,5430,5430,0
20240502,110600,27320950,5430,5430,5430,5430,0
20240502,110500,27320950,5430,5430,5430,5430,0
20240502,110400,27320950,5430,5430,5430,5430,0
20240502,110300,27320950,5430,5430,5430,5430,0
20240502,110200,27320950,5430,5430,5430,5430,0
20240502,110100,27320950,5430,5430,5430,5430,0
20240502,110000,27320950,5430,5430,5430,5430,152
20240502,105900,26495590,5430,5430,5430,5430,0
20240502,105800,26495590,5430,5430,5430,5430,300
20240502,105700,24866590,5440,5440,5440,5440,0
20240502,105600,24866590,5440,5440,5440,5440,0
20240502,105500,24866590,5440,5440,5440,5440,0
20240502,105400,24866590,5440,5440,5440,5440,0
20240502,105300,24866590,5440,5440,5440,5440,549
20240502,105200,21880030,5440,5440,5440,5440,0
20240502,105100,21880030,5440,5440,5440,5440,0
20240502,105000,21880030,5440,5440,5440,5440,0
20240502,104900,21880030,5440,5440,5440,5440,0
20240502,104800,21880030,5440,5440,5440,5440,0
20240502,104700,21880030,5440,5440,5440,5440,0
20240502,104600,21880030,5440,5440,5440,5440,0
20240502,104500,21880030,5440,5440,5440,5440,0
20240502,104400,21880030,5440,5450,5450,5440,38
20240502,104300,21673210,5440,5440,5440,5440,0
20240502,104200,21673210,5440,5440,5440,5440,0
20240502,104100,21673210,5440,5440,5440,5440,0
20240502,104000,21673210,5440,5440,5440,5440,0
20240502,103900,21673210,5440,5440,5440,5440,0
20240502,103800,21673210,5440,5440,5440,5440,0
20240502,103700,21673210,5440,5440,5440,5440,0
20240502,103600,21673210,5440,5440,5440,5440,0
20240502,103500,21673210,5440,5460,5460,5440,168
20240502,103400,20757980,5450,5450,5450,5450,100
20240502,103300,20212980,5460,5460,5460,5460,875
20240502,103200,15435480,5470,5470,5470,5470,10
20240502,103100,15380780,5460,5460,5460,5460,0
20240502,103000,15380780,5460,5460,5460,5460,144
20240502,102900,14594540,5460,5460,5460,5460,0
20240502,102800,14594540,5460,5460,5460,5460,0
20240502,102700,14594540,5460,5460,5460,5460,0
20240502,102600,14594540,5460,5460,5460,5460,0
20240502,102500,14594540,5460,5460,5460,5460,0
20240502,102400,14594540,5460,5460,5460,5460,0
20240502,102300,14594540,5460,5460,5460,5460,0
20240502,102200,14594540,5460,5460,5460,5460,0
20240502,102100,14594540,5460,5460,5460,5460,84
20240502,102000,14135900,5460,5460,5460,5460,0
20240502,101900,14135900,5460,5460,5460,5460,0
20240502,101800,14135900,5460,5460,5460,5460,0
20240502,101700,14135900,5460,5460,5460,5460,0
20240502,101600,14135900,5460,5460,5460,5460,0
20240502,101500,14135900,5460,5460,5460,5460,2
20240502,101400,14124980,5460,5460,5460,5460,0
20240502,101300,14124980,5460,5460,5460,5460,0
20240502,101200,14124980,5460,5460,5460,5460,20
20240502,101100,14015780,5450,5460,5460,5450,77
20240502,101000,13595520,5460,5460,5460,5460,2
20240502,100900,13584600,5460,5460,5460,5460,2
20240502,100800,13573680,5460,5460,5460,5460,0
20240502,100700,13573680,5460,5460,5460,5460,18
20240502,100600,13475400,5460,5460,5460,5460,4
20240502,100500,13453560,5450,5450,5450,5450,0
20240502,100400,13453560,5450,5450,5450,5450,0
20240502,100300,13453560,5450,5450,5450,5450,0
20240502,100200,13453560,5450,5450,5450,5450,170
20240502,100100,12527060,5450,5450,5450,5450,0
20240502,100000,12527060,5450,5450,5450,5450,5
20240502,095900,12499810,5450,5450,5450,5450,0
20240502,095800,12499810,5450,5450,5450,5450,0
20240502,095700,12499810,5450,5450,5450,5450,50
20240502,095600,12227310,5460,5460,5460,5460,43
20240502,095500,11992530,5450,5450,5450,5450,0
20240502,095400,11992530,5450,5450,5450,5450,0
20240502,095300,11992530,5450,5450,5450,5450,0
20240502,095200,11992530,5450,5450,5450,5450,0
20240502,095100,11992530,5450,5450,5450,5450,0
20240502,095000,11992530,5450,5460,5460,5450,100
20240502,094900,11447480,5470,5470,5470,5470,0
20240502,094800,11447480,5470,5450,5470,5450,336
20240502,094700,9612060,5460,5460,5460,5460,0
20240502,094600,9612060,5460,5450,5460,5450,2
20240502,094500,9601150,5450,5440,5450,5440,69
20240502,094400,9225110,5440,5440,5440,5440,1
20240502,094300,9219670,5440,5440,5440,5440,161
20240502,094200,8343830,5420,5420,5420,5420,0
20240502,094100,8343830,5420,5420,5420,5420,0
20240502,094000,8343830,5420,5420,5420,5420,0
20240502,093900,8343830,5420,5420,5420,5420,0
20240502,093800,8343830,5420,5420,5420,5420,0
20240502,093700,8343830,5420,5420,5420,5420,0
20240502,093600,8343830,5420,5420,5420,5420,0
20240502,093500,8343830,5420,5420,5420,5420,0
20240502,093400,8343830,5420,5420,5420,5420,0
20240502,093300,8343830,5420,5420,5420,5420,0
20240502,093200,8343830,5420,5420,5420,5420,1
20240502,093100,8338410,5430,5430,5430,5430,19
20240502,093000,8235240,5420,5420,5420,5420,0
20240502,092900,8235240,5420,5420,5420,5420,0
20240502,092800,8235240,5420,5420,5420,5420,0
20240502,092700,8235240,5420,5420,5420,5420,0
20240502,092600,8235240,5420,5420,5420,5420,100
20240502,092500,7693240,5420,5420,5420,5420,2
20240502,092400,7682400,5410,5410,5410,5410,0
20240502,092300,7682400,5410,5410,5410,5410,12
20240502,092200,7617480,5410,5410,5410,5410,0
20240502,092100,7617480,5410,5410,5410,5410,100
20240502,092000,7076480,5410,5410,5410,5410,0
20240502,091900,7076480,5410,5410,5410,5410,20
20240502,091800,6968280,5430,5430,5430,5430,0
20240502,091700,6968280,5430,5430,5430,5430,100
20240502,091600,6425280,5430,5430,5430,5430,0
20240502,091500,6425280,5430,5430,5430,5430,0
20240502,091400,6425280,5430,5420,5430,5420,2
20240502,091300,6414430,5410,5410,5410,5410,0
20240502,091200,6414430,5410,5410,5410,5410,0
20240502,091100,6414430,5410,5410,5410,5410,12
20240502,091000,6349510,5410,5410,5410,5410,304
20240502,090900,4704870,5410,5410,5410,5410,23
20240502,090800,4580440,5410,5410,5410,5410,138
20240502,090700,3833860,5410,5410,5410,5410,13
20240502,090600,3763530,5410,5410,5410,5410,0
20240502,090500,3763530,5410,5410,5410,5410,0
20240502,090400,3763530,5410,5410,5410,5410,18
20240502,090300,3666150,5410,5420,5420,5410,232
20240502,090200,2410050,5410,5410,5410,5410,0
20240502,090100,2410050,5410,5410,5410,5410,20
20240502,090000,2301850,5410,5390,5410,5390,427