KissMeData/200780/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,203700,20794440,6160,6160,6160,6160,21
20240502,203600,20794440,6160,6160,6160,6160,0
20240502,203500,20794440,6160,6160,6160,6160,0
20240502,203400,20794440,6160,6160,6160,6160,0
20240502,203300,20794440,6160,6160,6160,6160,0
20240502,203200,20794440,6160,6160,6160,6160,0
20240502,203100,20794440,6160,6160,6160,6160,0
20240502,203000,20794440,6160,6160,6160,6160,0
20240502,202900,20794440,6160,6160,6160,6160,0
20240502,202800,20794440,6160,6160,6160,6160,0
20240502,202700,20794440,6160,6160,6160,6160,0
20240502,202600,20794440,6160,6160,6160,6160,0
20240502,202500,20794440,6160,6160,6160,6160,0
20240502,202400,20794440,6160,6160,6160,6160,0
20240502,202300,20794440,6160,6160,6160,6160,0
20240502,202200,20794440,6160,6160,6160,6160,0
20240502,202100,20794440,6160,6160,6160,6160,0
20240502,202000,20794440,6160,6160,6160,6160,0
20240502,201900,20794440,6160,6160,6160,6160,0
20240502,201800,20794440,6160,6160,6160,6160,0
20240502,201700,20794440,6160,6160,6160,6160,0
20240502,201600,20794440,6160,6160,6160,6160,0
20240502,201500,20794440,6160,6160,6160,6160,0
20240502,201400,20794440,6160,6160,6160,6160,0
20240502,201300,20794440,6160,6160,6160,6160,0
20240502,201200,20794440,6160,6160,6160,6160,0
20240502,201100,20794440,6160,6160,6160,6160,0
20240502,201000,20794440,6160,6160,6160,6160,0
20240502,200900,20794440,6160,6160,6160,6160,0
20240502,200800,20794440,6160,6160,6160,6160,0
20240502,200700,20794440,6160,6160,6160,6160,21
20240502,200600,20794440,6160,6160,6160,6160,0
20240502,200500,20794440,6160,6160,6160,6160,0
20240502,200400,20794440,6160,6160,6160,6160,0
20240502,200300,20794440,6160,6160,6160,6160,0
20240502,200200,20794440,6160,6160,6160,6160,0
20240502,200100,20794440,6160,6160,6160,6160,0
20240502,200000,20794440,6160,6160,6160,6160,0
20240502,195900,20794440,6160,6160,6160,6160,0
20240502,195800,20794440,6160,6160,6160,6160,0
20240502,195700,20794440,6160,6160,6160,6160,0
20240502,195600,20794440,6160,6160,6160,6160,0
20240502,195500,20794440,6160,6160,6160,6160,0
20240502,195400,20794440,6160,6160,6160,6160,0
20240502,195300,20794440,6160,6160,6160,6160,0
20240502,195200,20794440,6160,6160,6160,6160,0
20240502,195100,20794440,6160,6160,6160,6160,0
20240502,195000,20794440,6160,6160,6160,6160,0
20240502,194900,20794440,6160,6160,6160,6160,0
20240502,194800,20794440,6160,6160,6160,6160,0
20240502,194700,20794440,6160,6160,6160,6160,0
20240502,194600,20794440,6160,6160,6160,6160,0
20240502,194500,20794440,6160,6160,6160,6160,0
20240502,194400,20794440,6160,6160,6160,6160,0
20240502,194300,20794440,6160,6160,6160,6160,0
20240502,194200,20794440,6160,6160,6160,6160,0
20240502,194100,20794440,6160,6160,6160,6160,0
20240502,194000,20794440,6160,6160,6160,6160,0
20240502,193900,20794440,6160,6160,6160,6160,0
20240502,193800,20794440,6160,6160,6160,6160,0
20240502,193700,20794440,6160,6160,6160,6160,21
20240502,193600,20794440,6160,6160,6160,6160,0
20240502,193500,20794440,6160,6160,6160,6160,0
20240502,193400,20794440,6160,6160,6160,6160,0
20240502,193300,20794440,6160,6160,6160,6160,0
20240502,193200,20794440,6160,6160,6160,6160,0
20240502,193100,20794440,6160,6160,6160,6160,0
20240502,193000,20794440,6160,6160,6160,6160,0
20240502,192900,20794440,6160,6160,6160,6160,0
20240502,192800,20794440,6160,6160,6160,6160,0
20240502,192700,20794440,6160,6160,6160,6160,0
20240502,192600,20794440,6160,6160,6160,6160,0
20240502,192500,20794440,6160,6160,6160,6160,0
20240502,192400,20794440,6160,6160,6160,6160,0
20240502,192300,20794440,6160,6160,6160,6160,0
20240502,192200,20794440,6160,6160,6160,6160,0
20240502,192100,20794440,6160,6160,6160,6160,0
20240502,192000,20794440,6160,6160,6160,6160,0
20240502,191900,20794440,6160,6160,6160,6160,0
20240502,191800,20794440,6160,6160,6160,6160,0
20240502,191700,20794440,6160,6160,6160,6160,0
20240502,191600,20794440,6160,6160,6160,6160,0
20240502,191500,20794440,6160,6160,6160,6160,0
20240502,191400,20794440,6160,6160,6160,6160,0
20240502,191300,20794440,6160,6160,6160,6160,0
20240502,191200,20794440,6160,6160,6160,6160,0
20240502,191100,20794440,6160,6160,6160,6160,0
20240502,191000,20794440,6160,6160,6160,6160,0
20240502,190900,20794440,6160,6160,6160,6160,0
20240502,190800,20794440,6160,6160,6160,6160,0
20240502,190700,20794440,6160,6160,6160,6160,21
20240502,190600,20794440,6160,6160,6160,6160,0
20240502,190500,20794440,6160,6160,6160,6160,0
20240502,190400,20794440,6160,6160,6160,6160,0
20240502,190300,20794440,6160,6160,6160,6160,0
20240502,190200,20794440,6160,6160,6160,6160,0
20240502,190100,20794440,6160,6160,6160,6160,0
20240502,190000,20794440,6160,6160,6160,6160,0
20240502,185900,20794440,6160,6160,6160,6160,0
20240502,185800,20794440,6160,6160,6160,6160,0
20240502,185700,20794440,6160,6160,6160,6160,0
20240502,185600,20794440,6160,6160,6160,6160,0
20240502,185500,20794440,6160,6160,6160,6160,0
20240502,185400,20794440,6160,6160,6160,6160,0
20240502,185300,20794440,6160,6160,6160,6160,0
20240502,185200,20794440,6160,6160,6160,6160,0
20240502,185100,20794440,6160,6160,6160,6160,0
20240502,185000,20794440,6160,6160,6160,6160,0
20240502,184900,20794440,6160,6160,6160,6160,0
20240502,184800,20794440,6160,6160,6160,6160,0
20240502,184700,20794440,6160,6160,6160,6160,0
20240502,184600,20794440,6160,6160,6160,6160,0
20240502,184500,20794440,6160,6160,6160,6160,0
20240502,184400,20794440,6160,6160,6160,6160,0
20240502,184300,20794440,6160,6160,6160,6160,0
20240502,184200,20794440,6160,6160,6160,6160,0
20240502,184100,20794440,6160,6160,6160,6160,0
20240502,184000,20794440,6160,6160,6160,6160,0
20240502,183900,20794440,6160,6160,6160,6160,0
20240502,183800,20794440,6160,6160,6160,6160,0
20240502,183700,20794440,6160,6160,6160,6160,21
20240502,183600,20794440,6160,6160,6160,6160,0
20240502,183500,20794440,6160,6160,6160,6160,0
20240502,183400,20794440,6160,6160,6160,6160,0
20240502,183300,20794440,6160,6160,6160,6160,0
20240502,183200,20794440,6160,6160,6160,6160,0
20240502,183100,20794440,6160,6160,6160,6160,0
20240502,183000,20794440,6160,6160,6160,6160,0
20240502,182900,20794440,6160,6160,6160,6160,0
20240502,182800,20794440,6160,6160,6160,6160,0
20240502,182700,20794440,6160,6160,6160,6160,0
20240502,182600,20794440,6160,6160,6160,6160,0
20240502,182500,20794440,6160,6160,6160,6160,0
20240502,182400,20794440,6160,6160,6160,6160,0
20240502,182300,20794440,6160,6160,6160,6160,0
20240502,182200,20794440,6160,6160,6160,6160,0
20240502,182100,20794440,6160,6160,6160,6160,0
20240502,182000,20794440,6160,6160,6160,6160,0
20240502,181900,20794440,6160,6160,6160,6160,0
20240502,181800,20794440,6160,6160,6160,6160,0
20240502,181700,20794440,6160,6160,6160,6160,0
20240502,181600,20794440,6160,6160,6160,6160,0
20240502,181500,20794440,6160,6160,6160,6160,0
20240502,181400,20794440,6160,6160,6160,6160,0
20240502,181300,20794440,6160,6160,6160,6160,0
20240502,181200,20794440,6160,6160,6160,6160,0
20240502,181100,20794440,6160,6160,6160,6160,0
20240502,181000,20794440,6160,6160,6160,6160,0
20240502,180900,20794440,6160,6160,6160,6160,0
20240502,180800,20794440,6160,6160,6160,6160,0
20240502,180700,20794440,6160,6160,6160,6160,21
20240502,180600,20794440,6160,6160,6160,6160,0
20240502,180500,20794440,6160,6160,6160,6160,0
20240502,180400,20794440,6160,6160,6160,6160,0
20240502,180300,20794440,6160,6160,6160,6160,0
20240502,180200,20794440,6160,6160,6160,6160,0
20240502,180100,20794440,6160,6160,6160,6160,0
20240502,180000,20794440,6160,6160,6160,6160,0
20240502,175900,20794440,6160,6160,6160,6160,0
20240502,175800,20794440,6160,6160,6160,6160,0
20240502,175700,20794440,6160,6160,6160,6160,0
20240502,175600,20794440,6160,6160,6160,6160,0
20240502,175500,20794440,6160,6160,6160,6160,0
20240502,175400,20794440,6160,6160,6160,6160,0
20240502,175300,20794440,6160,6160,6160,6160,0
20240502,175200,20794440,6160,6160,6160,6160,0
20240502,175100,20794440,6160,6160,6160,6160,0
20240502,175000,20794440,6160,6160,6160,6160,0
20240502,174900,20794440,6160,6160,6160,6160,0
20240502,174800,20794440,6160,6160,6160,6160,0
20240502,174700,20794440,6160,6160,6160,6160,0
20240502,174600,20794440,6160,6160,6160,6160,0
20240502,174500,20794440,6160,6160,6160,6160,0
20240502,174400,20794440,6160,6160,6160,6160,0
20240502,174300,20794440,6160,6160,6160,6160,0
20240502,174200,20794440,6160,6160,6160,6160,0
20240502,174100,20794440,6160,6160,6160,6160,0
20240502,174000,20794440,6160,6160,6160,6160,0
20240502,173900,20794440,6160,6160,6160,6160,0
20240502,173800,20794440,6160,6160,6160,6160,0
20240502,173700,20794440,6160,6160,6160,6160,21
20240502,173600,20794440,6160,6160,6160,6160,0
20240502,173500,20794440,6160,6160,6160,6160,0
20240502,173400,20794440,6160,6160,6160,6160,0
20240502,173300,20794440,6160,6160,6160,6160,0
20240502,173200,20794440,6160,6160,6160,6160,0
20240502,173100,20794440,6160,6160,6160,6160,0
20240502,173000,20794440,6160,6160,6160,6160,0
20240502,172900,20794440,6160,6160,6160,6160,0
20240502,172800,20794440,6160,6160,6160,6160,0
20240502,172700,20794440,6160,6160,6160,6160,0
20240502,172600,20794440,6160,6160,6160,6160,0
20240502,172500,20794440,6160,6160,6160,6160,0
20240502,172400,20794440,6160,6160,6160,6160,0
20240502,172300,20794440,6160,6160,6160,6160,0
20240502,172200,20794440,6160,6160,6160,6160,0
20240502,172100,20794440,6160,6160,6160,6160,0
20240502,172000,20794440,6160,6160,6160,6160,0
20240502,171900,20794440,6160,6160,6160,6160,0
20240502,171800,20794440,6160,6160,6160,6160,0
20240502,171700,20794440,6160,6160,6160,6160,0
20240502,171600,20794440,6160,6160,6160,6160,0
20240502,171500,20794440,6160,6160,6160,6160,0
20240502,171400,20794440,6160,6160,6160,6160,0
20240502,171300,20794440,6160,6160,6160,6160,0
20240502,171200,20794440,6160,6160,6160,6160,0
20240502,171100,20794440,6160,6160,6160,6160,0
20240502,171000,20794440,6160,6160,6160,6160,0
20240502,170900,20794440,6160,6160,6160,6160,0
20240502,170800,20794440,6160,6160,6160,6160,0
20240502,170700,20794440,6160,6160,6160,6160,21
20240502,170600,20794440,6160,6160,6160,6160,0
20240502,170500,20794440,6160,6160,6160,6160,0
20240502,170400,20794440,6160,6160,6160,6160,0
20240502,170300,20794440,6160,6160,6160,6160,0
20240502,170200,20794440,6160,6160,6160,6160,0
20240502,170100,20794440,6160,6160,6160,6160,0
20240502,170000,20794440,6160,6160,6160,6160,0
20240502,165900,20794440,6160,6160,6160,6160,0
20240502,165800,20794440,6160,6160,6160,6160,0
20240502,165700,20794440,6160,6160,6160,6160,0
20240502,165600,20794440,6160,6160,6160,6160,0
20240502,165500,20794440,6160,6160,6160,6160,0
20240502,165400,20794440,6160,6160,6160,6160,0
20240502,165300,20794440,6160,6160,6160,6160,0
20240502,165200,20794440,6160,6160,6160,6160,0
20240502,165100,20794440,6160,6160,6160,6160,0
20240502,165000,20794440,6160,6160,6160,6160,0
20240502,164900,20794440,6160,6160,6160,6160,0
20240502,164800,20794440,6160,6160,6160,6160,0
20240502,164700,20794440,6160,6160,6160,6160,0
20240502,164600,20794440,6160,6160,6160,6160,0
20240502,164500,20794440,6160,6160,6160,6160,0
20240502,164400,20794440,6160,6160,6160,6160,0
20240502,164300,20794440,6160,6160,6160,6160,0
20240502,164200,20794440,6160,6160,6160,6160,0
20240502,164100,20794440,6160,6160,6160,6160,0
20240502,164000,20794440,6160,6160,6160,6160,0
20240502,163900,20794440,6160,6160,6160,6160,0
20240502,163800,20794440,6160,6160,6160,6160,0
20240502,163700,20794440,6160,6160,6160,6160,21
20240502,163600,20794440,6160,6160,6160,6160,0
20240502,163500,20794440,6160,6160,6160,6160,0
20240502,163400,20794440,6160,6160,6160,6160,0
20240502,163300,20794440,6160,6160,6160,6160,0
20240502,163200,20794440,6160,6160,6160,6160,0
20240502,163100,20794440,6160,6160,6160,6160,0
20240502,163000,20794440,6160,6160,6160,6160,0
20240502,162900,20794440,6160,6160,6160,6160,0
20240502,162800,20794440,6160,6160,6160,6160,0
20240502,162700,20794440,6160,6160,6160,6160,0
20240502,162600,20794440,6160,6160,6160,6160,0
20240502,162500,20794440,6160,6160,6160,6160,0
20240502,162400,20794440,6160,6160,6160,6160,0
20240502,162300,20794440,6160,6160,6160,6160,0
20240502,162200,20794440,6160,6160,6160,6160,0
20240502,162100,20794440,6160,6160,6160,6160,0
20240502,162000,20794440,6160,6160,6160,6160,0
20240502,161900,20794440,6160,6160,6160,6160,0
20240502,161800,20794440,6160,6160,6160,6160,0
20240502,161700,20794440,6160,6160,6160,6160,0
20240502,161600,20794440,6160,6160,6160,6160,0
20240502,161500,20794440,6160,6160,6160,6160,0
20240502,161400,20794440,6160,6160,6160,6160,0
20240502,161300,20794440,6160,6160,6160,6160,0
20240502,161200,20794440,6160,6160,6160,6160,0
20240502,161100,20794440,6160,6160,6160,6160,0
20240502,161000,20794440,6160,6160,6160,6160,0
20240502,160900,20794440,6160,6160,6160,6160,0
20240502,160800,20794440,6160,6160,6160,6160,0
20240502,160700,20794440,6160,6160,6160,6160,21
20240502,160600,20794440,6160,6160,6160,6160,0
20240502,160500,20794440,6160,6160,6160,6160,0
20240502,160400,20794440,6160,6160,6160,6160,0
20240502,160300,20794440,6160,6160,6160,6160,0
20240502,160200,20794440,6160,6160,6160,6160,0
20240502,160100,20794440,6160,6160,6160,6160,0
20240502,160000,20794440,6160,6160,6160,6160,0
20240502,155900,20794440,6160,6160,6160,6160,0
20240502,155800,20794440,6160,6160,6160,6160,0
20240502,155700,20794440,6160,6160,6160,6160,0
20240502,155600,20794440,6160,6160,6160,6160,0
20240502,155500,20794440,6160,6160,6160,6160,0
20240502,155400,20794440,6160,6160,6160,6160,0
20240502,155300,20794440,6160,6160,6160,6160,0
20240502,155200,20794440,6160,6160,6160,6160,0
20240502,155100,20794440,6160,6160,6160,6160,0
20240502,155000,20794440,6160,6160,6160,6160,0
20240502,154900,20794440,6160,6160,6160,6160,0
20240502,154800,20794440,6160,6160,6160,6160,0
20240502,154700,20794440,6160,6160,6160,6160,0
20240502,154600,20794440,6160,6160,6160,6160,0
20240502,154500,20794440,6160,6160,6160,6160,0
20240502,154400,20794440,6160,6160,6160,6160,0
20240502,154300,20794440,6160,6160,6160,6160,0
20240502,154200,20794440,6160,6160,6160,6160,0
20240502,154100,20794440,6160,6160,6160,6160,0
20240502,154000,20794440,6160,6160,6160,6160,0
20240502,153900,20794440,6160,6160,6160,6160,0
20240502,153800,20794440,6160,6160,6160,6160,0
20240502,153700,20794440,6160,6160,6160,6160,21
20240502,153600,20794440,6160,6160,6160,6160,0
20240502,153500,20794440,6160,6160,6160,6160,0
20240502,153400,20794440,6160,6160,6160,6160,0
20240502,153300,20794440,6160,6160,6160,6160,0
20240502,153200,20794440,6160,6160,6160,6160,0
20240502,153100,20794440,6160,6160,6160,6160,0
20240502,153000,20794440,6160,6160,6160,6160,21
20240502,152900,20665080,6160,6160,6160,6160,0
20240502,152800,20665080,6160,6160,6160,6160,0
20240502,152700,20665080,6160,6160,6160,6160,0
20240502,152600,20665080,6160,6160,6160,6160,0
20240502,152500,20665080,6160,6160,6160,6160,0
20240502,152400,20665080,6160,6160,6160,6160,0
20240502,152300,20665080,6160,6160,6160,6160,0
20240502,152200,20665080,6160,6160,6160,6160,0
20240502,152100,20665080,6160,6160,6160,6160,0
20240502,152000,20665080,6160,6160,6160,6160,0
20240502,151900,20665080,6160,6160,6160,6160,0
20240502,151800,20665080,6160,6160,6160,6160,0
20240502,151700,20665080,6160,6160,6160,6160,0
20240502,151600,20665080,6160,6160,6160,6160,71
20240502,151500,20227720,6160,6160,6160,6160,0
20240502,151400,20227720,6160,6160,6160,6160,0
20240502,151300,20227720,6160,6160,6160,6160,0
20240502,151200,20227720,6160,6160,6160,6160,0
20240502,151100,20227720,6160,6160,6160,6160,0
20240502,151000,20227720,6160,6160,6160,6160,0
20240502,150900,20227720,6160,6160,6160,6160,0
20240502,150800,20227720,6160,6160,6160,6160,0
20240502,150700,20227720,6160,6160,6160,6160,0
20240502,150600,20227720,6160,6160,6160,6160,0
20240502,150500,20227720,6160,6160,6160,6160,0
20240502,150400,20227720,6160,6160,6160,6160,0
20240502,150300,20227720,6160,6160,6160,6160,0
20240502,150200,20227720,6160,6160,6160,6160,1
20240502,150100,20221560,6130,6130,6130,6130,0
20240502,150000,20221560,6130,6130,6130,6130,130
20240502,145900,19424660,6160,6160,6160,6160,0
20240502,145800,19424660,6160,6160,6160,6160,0
20240502,145700,19424660,6160,6160,6160,6160,0
20240502,145600,19424660,6160,6160,6160,6160,0
20240502,145500,19424660,6160,6160,6160,6160,0
20240502,145400,19424660,6160,6160,6160,6160,0
20240502,145300,19424660,6160,6160,6160,6160,0
20240502,145200,19424660,6160,6160,6160,6160,0
20240502,145100,19424660,6160,6160,6160,6160,0
20240502,145000,19424660,6160,6160,6160,6160,16
20240502,144900,19326100,6160,6160,6160,6160,0
20240502,144800,19326100,6160,6160,6160,6160,0
20240502,144700,19326100,6160,6160,6160,6160,0
20240502,144600,19326100,6160,6160,6160,6160,0
20240502,144500,19326100,6160,6160,6160,6160,0
20240502,144400,19326100,6160,6160,6160,6160,0
20240502,144300,19326100,6160,6160,6160,6160,1
20240502,144200,19319940,6140,6140,6140,6140,0
20240502,144100,19319940,6140,6140,6140,6140,0
20240502,144000,19319940,6140,6140,6140,6140,0
20240502,143900,19319940,6140,6140,6140,6140,0
20240502,143800,19319940,6140,6140,6140,6140,0
20240502,143700,19319940,6140,6140,6140,6140,0
20240502,143600,19319940,6140,6140,6140,6140,0
20240502,143500,19319940,6140,6140,6140,6140,0
20240502,143400,19319940,6140,6140,6140,6140,0
20240502,143300,19319940,6140,6140,6140,6140,0
20240502,143200,19319940,6140,6140,6140,6140,0
20240502,143100,19319940,6140,6140,6140,6140,636
20240502,143000,15414900,6140,6140,6140,6140,0
20240502,142900,15414900,6140,6140,6140,6140,5
20240502,142800,15384200,6140,6140,6140,6140,0
20240502,142700,15384200,6140,6140,6140,6140,0
20240502,142600,15384200,6140,6140,6140,6140,0
20240502,142500,15384200,6140,6150,6150,6140,22
20240502,142400,15249030,6160,6160,6160,6160,0
20240502,142300,15249030,6160,6160,6160,6160,0
20240502,142200,15249030,6160,6160,6160,6160,0
20240502,142100,15249030,6160,6160,6160,6160,0
20240502,142000,15249030,6160,6160,6160,6160,0
20240502,141900,15249030,6160,6160,6160,6160,0
20240502,141800,15249030,6160,6160,6160,6160,0
20240502,141700,15249030,6160,6160,6160,6160,0
20240502,141600,15249030,6160,6160,6160,6160,0
20240502,141500,15249030,6160,6160,6160,6160,1
20240502,141400,15242870,6160,6160,6160,6160,0
20240502,141300,15242870,6160,6160,6160,6160,0
20240502,141200,15242870,6160,6160,6160,6160,0
20240502,141100,15242870,6160,6160,6160,6160,0
20240502,141000,15242870,6160,6160,6160,6160,0
20240502,140900,15242870,6160,6160,6160,6160,0
20240502,140800,15242870,6160,6160,6160,6160,0
20240502,140700,15242870,6160,6160,6160,6160,0
20240502,140600,15242870,6160,6160,6160,6160,0
20240502,140500,15242870,6160,6160,6160,6160,0
20240502,140400,15242870,6160,6160,6160,6160,0
20240502,140300,15242870,6160,6160,6160,6160,0
20240502,140200,15242870,6160,6160,6160,6160,0
20240502,140100,15242870,6160,6160,6160,6160,0
20240502,140000,15242870,6160,6160,6160,6160,0
20240502,135900,15242870,6160,6160,6160,6160,30
20240502,135800,15058070,6160,6160,6160,6160,0
20240502,135700,15058070,6160,6160,6160,6160,0
20240502,135600,15058070,6160,6160,6160,6160,0
20240502,135500,15058070,6160,6160,6160,6160,20
20240502,135400,14934870,6160,6160,6160,6160,0
20240502,135300,14934870,6160,6160,6160,6160,0
20240502,135200,14934870,6160,6160,6160,6160,0
20240502,135100,14934870,6160,6160,6160,6160,0
20240502,135000,14934870,6160,6160,6160,6160,0
20240502,134900,14934870,6160,6160,6160,6160,0
20240502,134800,14934870,6160,6160,6160,6160,0
20240502,134700,14934870,6160,6160,6160,6160,0
20240502,134600,14934870,6160,6160,6160,6160,0
20240502,134500,14934870,6160,6160,6160,6160,0
20240502,134400,14934870,6160,6160,6160,6160,0
20240502,134300,14934870,6160,6160,6160,6160,0
20240502,134200,14934870,6160,6160,6160,6160,0
20240502,134100,14934870,6160,6160,6160,6160,0
20240502,134000,14934870,6160,6160,6160,6160,0
20240502,133900,14934870,6160,6160,6160,6160,0
20240502,133800,14934870,6160,6160,6160,6160,0
20240502,133700,14934870,6160,6160,6160,6160,0
20240502,133600,14934870,6160,6160,6160,6160,0
20240502,133500,14934870,6160,6160,6160,6160,0
20240502,133400,14934870,6160,6160,6160,6160,0
20240502,133300,14934870,6160,6160,6160,6160,0
20240502,133200,14934870,6160,6160,6160,6160,0
20240502,133100,14934870,6160,6160,6160,6160,0
20240502,133000,14934870,6160,6160,6160,6160,0
20240502,132900,14934870,6160,6160,6160,6160,0
20240502,132800,14934870,6160,6160,6160,6160,0
20240502,132700,14934870,6160,6160,6160,6160,0
20240502,132600,14934870,6160,6160,6160,6160,0
20240502,132500,14934870,6160,6160,6160,6160,0
20240502,132400,14934870,6160,6160,6160,6160,0
20240502,132300,14934870,6160,6160,6160,6160,1
20240502,132200,14928710,6140,6140,6140,6140,0
20240502,132100,14928710,6140,6140,6140,6140,0
20240502,132000,14928710,6140,6140,6140,6140,0
20240502,131900,14928710,6140,6140,6140,6140,0
20240502,131800,14928710,6140,6140,6140,6140,0
20240502,131700,14928710,6140,6140,6140,6140,0
20240502,131600,14928710,6140,6140,6140,6140,0
20240502,131500,14928710,6140,6140,6140,6140,0
20240502,131400,14928710,6140,6140,6140,6140,0
20240502,131300,14928710,6140,6140,6140,6140,0
20240502,131200,14928710,6140,6140,6140,6140,0
20240502,131100,14928710,6140,6140,6140,6140,0
20240502,131000,14928710,6140,6140,6140,6140,0
20240502,130900,14928710,6140,6140,6140,6140,0
20240502,130800,14928710,6140,6140,6140,6140,0
20240502,130700,14928710,6140,6140,6140,6140,0
20240502,130600,14928710,6140,6140,6140,6140,0
20240502,130500,14928710,6140,6140,6140,6140,38
20240502,130400,14695390,6160,6160,6160,6160,0
20240502,130300,14695390,6160,6160,6160,6160,0
20240502,130200,14695390,6160,6160,6160,6160,0
20240502,130100,14695390,6160,6160,6160,6160,0
20240502,130000,14695390,6160,6160,6160,6160,0
20240502,125900,14695390,6160,6160,6160,6160,0
20240502,125800,14695390,6160,6160,6160,6160,0
20240502,125700,14695390,6160,6160,6160,6160,0
20240502,125600,14695390,6160,6160,6160,6160,5
20240502,125500,14664590,6160,6160,6160,6160,0
20240502,125400,14664590,6160,6160,6160,6160,0
20240502,125300,14664590,6160,6160,6160,6160,0
20240502,125200,14664590,6160,6160,6160,6160,0
20240502,125100,14664590,6160,6160,6160,6160,0
20240502,125000,14664590,6160,6160,6160,6160,0
20240502,124900,14664590,6160,6160,6160,6160,0
20240502,124800,14664590,6160,6160,6160,6160,1
20240502,124700,14658430,6140,6140,6140,6140,0
20240502,124600,14658430,6140,6140,6140,6140,0
20240502,124500,14658430,6140,6140,6140,6140,60
20240502,124400,14290030,6160,6160,6160,6160,0
20240502,124300,14290030,6160,6160,6160,6160,0
20240502,124200,14290030,6160,6160,6160,6160,0
20240502,124100,14290030,6160,6160,6160,6160,0
20240502,124000,14290030,6160,6160,6160,6160,0
20240502,123900,14290030,6160,6160,6160,6160,0
20240502,123800,14290030,6160,6160,6160,6160,0
20240502,123700,14290030,6160,6160,6160,6160,0
20240502,123600,14290030,6160,6160,6160,6160,0
20240502,123500,14290030,6160,6160,6160,6160,0
20240502,123400,14290030,6160,6160,6160,6160,0
20240502,123300,14290030,6160,6160,6160,6160,0
20240502,123200,14290030,6160,6160,6160,6160,0
20240502,123100,14290030,6160,6160,6160,6160,0
20240502,123000,14290030,6160,6160,6160,6160,0
20240502,122900,14290030,6160,6160,6160,6160,0
20240502,122800,14290030,6160,6160,6160,6160,0
20240502,122700,14290030,6160,6160,6160,6160,6
20240502,122600,14253070,6160,6160,6160,6160,0
20240502,122500,14253070,6160,6160,6160,6160,0
20240502,122400,14253070,6160,6160,6160,6160,0
20240502,122300,14253070,6160,6160,6160,6160,0
20240502,122200,14253070,6160,6160,6160,6160,0
20240502,122100,14253070,6160,6160,6160,6160,0
20240502,122000,14253070,6160,6160,6160,6160,0
20240502,121900,14253070,6160,6160,6160,6160,0
20240502,121800,14253070,6160,6160,6160,6160,0
20240502,121700,14253070,6160,6160,6160,6160,0
20240502,121600,14253070,6160,6160,6160,6160,0
20240502,121500,14253070,6160,6160,6160,6160,0
20240502,121400,14253070,6160,6160,6160,6160,0
20240502,121300,14253070,6160,6160,6160,6160,0
20240502,121200,14253070,6160,6160,6160,6160,0
20240502,121100,14253070,6160,6160,6160,6160,0
20240502,121000,14253070,6160,6160,6160,6160,0
20240502,120900,14253070,6160,6160,6160,6160,0
20240502,120800,14253070,6160,6160,6160,6160,0
20240502,120700,14253070,6160,6160,6160,6160,0
20240502,120600,14253070,6160,6160,6160,6160,0
20240502,120500,14253070,6160,6160,6160,6160,0
20240502,120400,14253070,6160,6160,6160,6160,1
20240502,120300,14246910,6130,6130,6130,6130,0
20240502,120200,14246910,6130,6130,6130,6130,0
20240502,120100,14246910,6130,6130,6130,6130,3
20240502,120000,14228520,6130,6130,6130,6130,16
20240502,115900,14130440,6130,6130,6130,6130,200
20240502,115800,12904440,6130,6130,6130,6130,200
20240502,115700,11678440,6130,6130,6130,6130,0
20240502,115600,11678440,6130,6130,6130,6130,100
20240502,115500,11065440,6130,6130,6130,6130,0
20240502,115400,11065440,6130,6130,6130,6130,0
20240502,115300,11065440,6130,6130,6130,6130,0
20240502,115200,11065440,6130,6140,6140,6130,112
20240502,115100,10378600,6180,6180,6180,6180,0
20240502,115000,10378600,6180,6180,6180,6180,0
20240502,114900,10378600,6180,6180,6180,6180,0
20240502,114800,10378600,6180,6180,6180,6180,0
20240502,114700,10378600,6180,6180,6180,6180,0
20240502,114600,10378600,6180,6180,6180,6180,0
20240502,114500,10378600,6180,6180,6180,6180,0
20240502,114400,10378600,6180,6180,6180,6180,8
20240502,114300,10329160,6180,6180,6180,6180,0
20240502,114200,10329160,6180,6180,6180,6180,0
20240502,114100,10329160,6180,6180,6180,6180,0
20240502,114000,10329160,6180,6180,6180,6180,0
20240502,113900,10329160,6180,6180,6180,6180,0
20240502,113800,10329160,6180,6180,6180,6180,0
20240502,113700,10329160,6180,6180,6180,6180,0
20240502,113600,10329160,6180,6180,6180,6180,0
20240502,113500,10329160,6180,6180,6180,6180,0
20240502,113400,10329160,6180,6180,6180,6180,0
20240502,113300,10329160,6180,6180,6180,6180,0
20240502,113200,10329160,6180,6180,6180,6180,0
20240502,113100,10329160,6180,6180,6180,6180,0
20240502,113000,10329160,6180,6180,6180,6180,0
20240502,112900,10329160,6180,6180,6180,6180,0
20240502,112800,10329160,6180,6180,6180,6180,0
20240502,112700,10329160,6180,6180,6180,6180,0
20240502,112600,10329160,6180,6180,6180,6180,0
20240502,112500,10329160,6180,6180,6180,6180,0
20240502,112400,10329160,6180,6180,6180,6180,0
20240502,112300,10329160,6180,6180,6180,6180,0
20240502,112200,10329160,6180,6180,6180,6180,0
20240502,112100,10329160,6180,6180,6180,6180,0
20240502,112000,10329160,6180,6180,6180,6180,0
20240502,111900,10329160,6180,6180,6180,6180,0
20240502,111800,10329160,6180,6180,6180,6180,0
20240502,111700,10329160,6180,6180,6180,6180,0
20240502,111600,10329160,6180,6180,6180,6180,0
20240502,111500,10329160,6180,6180,6180,6180,0
20240502,111400,10329160,6180,6180,6180,6180,0
20240502,111300,10329160,6180,6180,6180,6180,0
20240502,111200,10329160,6180,6180,6180,6180,0
20240502,111100,10329160,6180,6180,6180,6180,0
20240502,111000,10329160,6180,6180,6180,6180,0
20240502,110900,10329160,6180,6180,6180,6180,0
20240502,110800,10329160,6180,6180,6180,6180,0
20240502,110700,10329160,6180,6180,6180,6180,0
20240502,110600,10329160,6180,6180,6180,6180,0
20240502,110500,10329160,6180,6180,6180,6180,0
20240502,110400,10329160,6180,6180,6180,6180,0
20240502,110300,10329160,6180,6180,6180,6180,0
20240502,110200,10329160,6180,6180,6180,6180,0
20240502,110100,10329160,6180,6180,6180,6180,0
20240502,110000,10329160,6180,6180,6180,6180,0
20240502,105900,10329160,6180,6180,6180,6180,0
20240502,105800,10329160,6180,6180,6180,6180,0
20240502,105700,10329160,6180,6180,6180,6180,0
20240502,105600,10329160,6180,6180,6180,6180,0
20240502,105500,10329160,6180,6180,6180,6180,0
20240502,105400,10329160,6180,6180,6180,6180,0
20240502,105300,10329160,6180,6180,6180,6180,0
20240502,105200,10329160,6180,6180,6180,6180,0
20240502,105100,10329160,6180,6180,6180,6180,0
20240502,105000,10329160,6180,6180,6180,6180,0
20240502,104900,10329160,6180,6180,6180,6180,0
20240502,104800,10329160,6180,6180,6180,6180,0
20240502,104700,10329160,6180,6180,6180,6180,0
20240502,104600,10329160,6180,6180,6180,6180,0
20240502,104500,10329160,6180,6180,6180,6180,0
20240502,104400,10329160,6180,6180,6180,6180,1
20240502,104300,10322980,6130,6130,6130,6130,0
20240502,104200,10322980,6130,6130,6130,6130,0
20240502,104100,10322980,6130,6130,6130,6130,0
20240502,104000,10322980,6130,6130,6130,6130,0
20240502,103900,10322980,6130,6130,6130,6130,0
20240502,103800,10322980,6130,6130,6130,6130,0
20240502,103700,10322980,6130,6130,6130,6130,0
20240502,103600,10322980,6130,6130,6130,6130,64
20240502,103500,9930660,6180,6180,6180,6180,0
20240502,103400,9930660,6180,6180,6180,6180,0
20240502,103300,9930660,6180,6180,6180,6180,0
20240502,103200,9930660,6180,6180,6180,6180,0
20240502,103100,9930660,6180,6180,6180,6180,0
20240502,103000,9930660,6180,6180,6180,6180,0
20240502,102900,9930660,6180,6180,6180,6180,0
20240502,102800,9930660,6180,6180,6180,6180,0
20240502,102700,9930660,6180,6180,6180,6180,0
20240502,102600,9930660,6180,6180,6180,6180,0
20240502,102500,9930660,6180,6180,6180,6180,5
20240502,102400,9899760,6180,6180,6180,6180,0
20240502,102300,9899760,6180,6180,6180,6180,0
20240502,102200,9899760,6180,6180,6180,6180,50
20240502,102100,9590760,6150,6150,6150,6150,0
20240502,102000,9590760,6150,6150,6150,6150,0
20240502,101900,9590760,6150,6150,6150,6150,0
20240502,101800,9590760,6150,6150,6150,6150,0
20240502,101700,9590760,6150,6150,6150,6150,0
20240502,101600,9590760,6150,6150,6150,6150,0
20240502,101500,9590760,6150,6150,6150,6150,9
20240502,101400,9535410,6150,6150,6150,6150,1
20240502,101300,9529260,6130,6130,6130,6130,0
20240502,101200,9529260,6130,6130,6130,6130,0
20240502,101100,9529260,6130,6130,6130,6130,0
20240502,101000,9529260,6130,6130,6130,6130,0
20240502,100900,9529260,6130,6130,6130,6130,0
20240502,100800,9529260,6130,6130,6130,6130,0
20240502,100700,9529260,6130,6130,6130,6130,0
20240502,100600,9529260,6130,6130,6130,6130,0
20240502,100500,9529260,6130,6130,6130,6130,84
20240502,100400,9014340,6180,6180,6180,6180,0
20240502,100300,9014340,6180,6180,6180,6180,1
20240502,100200,9008160,6140,6140,6140,6140,0
20240502,100100,9008160,6140,6140,6140,6140,0
20240502,100000,9008160,6140,6140,6140,6140,0
20240502,095900,9008160,6140,6140,6140,6140,0
20240502,095800,9008160,6140,6140,6140,6140,0
20240502,095700,9008160,6140,6140,6140,6140,0
20240502,095600,9008160,6140,6140,6140,6140,0
20240502,095500,9008160,6140,6140,6140,6140,0
20240502,095400,9008160,6140,6140,6140,6140,0
20240502,095300,9008160,6140,6140,6140,6140,0
20240502,095200,9008160,6140,6140,6140,6140,0
20240502,095100,9008160,6140,6140,6140,6140,0
20240502,095000,9008160,6140,6140,6140,6140,0
20240502,094900,9008160,6140,6140,6140,6140,0
20240502,094800,9008160,6140,6140,6140,6140,11
20240502,094700,8940620,6150,6150,6150,6150,5
20240502,094600,8909870,6150,6150,6150,6150,0
20240502,094500,8909870,6150,6150,6150,6150,0
20240502,094400,8909870,6150,6150,6150,6150,0
20240502,094300,8909870,6150,6150,6150,6150,0
20240502,094200,8909870,6150,6150,6150,6150,0
20240502,094100,8909870,6150,6150,6150,6150,0
20240502,094000,8909870,6150,6150,6150,6150,0
20240502,093900,8909870,6150,6150,6150,6150,0
20240502,093800,8909870,6150,6150,6150,6150,0
20240502,093700,8909870,6150,6150,6150,6150,0
20240502,093600,8909870,6150,6150,6150,6150,0
20240502,093500,8909870,6150,6150,6150,6150,25
20240502,093400,8756120,6150,6150,6150,6150,2
20240502,093300,8743820,6120,6140,6140,6120,500
20240502,093200,5683170,6180,6180,6180,6180,0
20240502,093100,5683170,6180,6180,6180,6180,0
20240502,093000,5683170,6180,6180,6180,6180,0
20240502,092900,5683170,6180,6180,6180,6180,0
20240502,092800,5683170,6180,6180,6180,6180,0
20240502,092700,5683170,6180,6180,6180,6180,5
20240502,092600,5652270,6180,6180,6180,6180,30
20240502,092500,5466870,6140,6140,6140,6140,0
20240502,092400,5466870,6140,6140,6140,6140,23
20240502,092300,5325650,6140,6140,6140,6140,29
20240502,092200,5147590,6170,6170,6170,6170,141
20240502,092100,4277620,6170,6170,6170,6170,0
20240502,092000,4277620,6170,6170,6170,6170,0
20240502,091900,4277620,6170,6170,6170,6170,0
20240502,091800,4277620,6170,6170,6170,6170,1
20240502,091700,4271450,6180,6180,6180,6180,0
20240502,091600,4271450,6180,6180,6180,6180,80
20240502,091500,3777050,6180,6180,6180,6180,5
20240502,091400,3746150,6190,6190,6190,6190,0
20240502,091300,3746150,6190,6190,6190,6190,0
20240502,091200,3746150,6190,6190,6190,6190,4
20240502,091100,3721390,6190,6180,6190,6180,2
20240502,091000,3709020,6170,6170,6170,6170,18
20240502,090900,3597960,6170,6140,6170,6140,581
20240502,090800,30590,6150,6150,6150,6150,0
20240502,090700,30590,6150,6150,6150,6150,0
20240502,090600,30590,6150,6150,6150,6150,0
20240502,090500,30590,6150,6150,6150,6150,0
20240502,090400,30590,6150,6150,6150,6150,0
20240502,090300,30590,6150,6150,6150,6150,0
20240502,090200,30590,6150,6150,6150,6150,0
20240502,090100,30590,6150,6150,6150,6150,1
20240502,090000,24440,6110,6110,6110,6110,4