KissMeData/019010/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,190500,34185175,2040,2040,2040,2040,2107
20240503,190400,34185175,2040,2040,2040,2040,0
20240503,190300,34185175,2040,2040,2040,2040,0
20240503,190200,34185175,2040,2040,2040,2040,0
20240503,190100,34185175,2040,2040,2040,2040,0
20240503,190000,34185175,2040,2040,2040,2040,0
20240503,185900,34185175,2040,2040,2040,2040,0
20240503,185800,34185175,2040,2040,2040,2040,0
20240503,185700,34185175,2040,2040,2040,2040,0
20240503,185600,34185175,2040,2040,2040,2040,0
20240503,185500,34185175,2040,2040,2040,2040,0
20240503,185400,34185175,2040,2040,2040,2040,0
20240503,185300,34185175,2040,2040,2040,2040,0
20240503,185200,34185175,2040,2040,2040,2040,0
20240503,185100,34185175,2040,2040,2040,2040,0
20240503,185000,34185175,2040,2040,2040,2040,0
20240503,184900,34185175,2040,2040,2040,2040,0
20240503,184800,34185175,2040,2040,2040,2040,0
20240503,184700,34185175,2040,2040,2040,2040,0
20240503,184600,34185175,2040,2040,2040,2040,0
20240503,184500,34185175,2040,2040,2040,2040,0
20240503,184400,34185175,2040,2040,2040,2040,0
20240503,184300,34185175,2040,2040,2040,2040,0
20240503,184200,34185175,2040,2040,2040,2040,0
20240503,184100,34185175,2040,2040,2040,2040,0
20240503,184000,34185175,2040,2040,2040,2040,0
20240503,183900,34185175,2040,2040,2040,2040,0
20240503,183800,34185175,2040,2040,2040,2040,0
20240503,183700,34185175,2040,2040,2040,2040,0
20240503,183600,34185175,2040,2040,2040,2040,0
20240503,183500,34185175,2040,2040,2040,2040,2107
20240503,183400,34185175,2040,2040,2040,2040,0
20240503,183300,34185175,2040,2040,2040,2040,0
20240503,183200,34185175,2040,2040,2040,2040,0
20240503,183100,34185175,2040,2040,2040,2040,0
20240503,183000,34185175,2040,2040,2040,2040,0
20240503,182900,34185175,2040,2040,2040,2040,0
20240503,182800,34185175,2040,2040,2040,2040,0
20240503,182700,34185175,2040,2040,2040,2040,0
20240503,182600,34185175,2040,2040,2040,2040,0
20240503,182500,34185175,2040,2040,2040,2040,0
20240503,182400,34185175,2040,2040,2040,2040,0
20240503,182300,34185175,2040,2040,2040,2040,0
20240503,182200,34185175,2040,2040,2040,2040,0
20240503,182100,34185175,2040,2040,2040,2040,0
20240503,182000,34185175,2040,2040,2040,2040,0
20240503,181900,34185175,2040,2040,2040,2040,0
20240503,181800,34185175,2040,2040,2040,2040,0
20240503,181700,34185175,2040,2040,2040,2040,0
20240503,181600,34185175,2040,2040,2040,2040,0
20240503,181500,34185175,2040,2040,2040,2040,0
20240503,181400,34185175,2040,2040,2040,2040,0
20240503,181300,34185175,2040,2040,2040,2040,0
20240503,181200,34185175,2040,2040,2040,2040,0
20240503,181100,34185175,2040,2040,2040,2040,0
20240503,181000,34185175,2040,2040,2040,2040,0
20240503,180900,34185175,2040,2040,2040,2040,0
20240503,180800,34185175,2040,2040,2040,2040,0
20240503,180700,34185175,2040,2040,2040,2040,0
20240503,180600,34185175,2040,2040,2040,2040,0
20240503,180500,34185175,2040,2040,2040,2040,2107
20240503,180400,34185175,2040,2040,2040,2040,0
20240503,180300,34185175,2040,2040,2040,2040,0
20240503,180200,34185175,2040,2040,2040,2040,0
20240503,180100,34185175,2040,2040,2040,2040,0
20240503,180000,34185175,2040,2040,2040,2040,0
20240503,175900,34185175,2040,2040,2040,2040,0
20240503,175800,34185175,2040,2040,2040,2040,0
20240503,175700,34185175,2040,2040,2040,2040,0
20240503,175600,34185175,2040,2040,2040,2040,0
20240503,175500,34185175,2040,2040,2040,2040,0
20240503,175400,34185175,2040,2040,2040,2040,0
20240503,175300,34185175,2040,2040,2040,2040,0
20240503,175200,34185175,2040,2040,2040,2040,0
20240503,175100,34185175,2040,2040,2040,2040,0
20240503,175000,34185175,2040,2040,2040,2040,0
20240503,174900,34185175,2040,2040,2040,2040,0
20240503,174800,34185175,2040,2040,2040,2040,0
20240503,174700,34185175,2040,2040,2040,2040,0
20240503,174600,34185175,2040,2040,2040,2040,0
20240503,174500,34185175,2040,2040,2040,2040,0
20240503,174400,34185175,2040,2040,2040,2040,0
20240503,174300,34185175,2040,2040,2040,2040,0
20240503,174200,34185175,2040,2040,2040,2040,0
20240503,174100,34185175,2040,2040,2040,2040,0
20240503,174000,34185175,2040,2040,2040,2040,0
20240503,173900,34185175,2040,2040,2040,2040,0
20240503,173800,34185175,2040,2040,2040,2040,0
20240503,173700,34185175,2040,2040,2040,2040,0
20240503,173600,34185175,2040,2040,2040,2040,0
20240503,173500,34185175,2040,2040,2040,2040,2107
20240503,173400,34185175,2040,2040,2040,2040,0
20240503,173300,34185175,2040,2040,2040,2040,0
20240503,173200,34185175,2040,2040,2040,2040,0
20240503,173100,34185175,2040,2040,2040,2040,0
20240503,173000,34185175,2040,2040,2040,2040,0
20240503,172900,34185175,2040,2040,2040,2040,0
20240503,172800,34185175,2040,2040,2040,2040,0
20240503,172700,34185175,2040,2040,2040,2040,0
20240503,172600,34185175,2040,2040,2040,2040,0
20240503,172500,34185175,2040,2040,2040,2040,0
20240503,172400,34185175,2040,2040,2040,2040,0
20240503,172300,34185175,2040,2040,2040,2040,0
20240503,172200,34185175,2040,2040,2040,2040,0
20240503,172100,34185175,2040,2040,2040,2040,0
20240503,172000,34185175,2040,2040,2040,2040,0
20240503,171900,34185175,2040,2040,2040,2040,0
20240503,171800,34185175,2040,2040,2040,2040,0
20240503,171700,34185175,2040,2040,2040,2040,0
20240503,171600,34185175,2040,2040,2040,2040,0
20240503,171500,34185175,2040,2040,2040,2040,0
20240503,171400,34185175,2040,2040,2040,2040,0
20240503,171300,34185175,2040,2040,2040,2040,0
20240503,171200,34185175,2040,2040,2040,2040,0
20240503,171100,34185175,2040,2040,2040,2040,0
20240503,171000,34185175,2040,2040,2040,2040,0
20240503,170900,34185175,2040,2040,2040,2040,0
20240503,170800,34185175,2040,2040,2040,2040,0
20240503,170700,34185175,2040,2040,2040,2040,0
20240503,170600,34185175,2040,2040,2040,2040,0
20240503,170500,34185175,2040,2040,2040,2040,2107
20240503,170400,34185175,2040,2040,2040,2040,0
20240503,170300,34185175,2040,2040,2040,2040,0
20240503,170200,34185175,2040,2040,2040,2040,0
20240503,170100,34185175,2040,2040,2040,2040,0
20240503,170000,34185175,2040,2040,2040,2040,0
20240503,165900,34185175,2040,2040,2040,2040,0
20240503,165800,34185175,2040,2040,2040,2040,0
20240503,165700,34185175,2040,2040,2040,2040,0
20240503,165600,34185175,2040,2040,2040,2040,0
20240503,165500,34185175,2040,2040,2040,2040,0
20240503,165400,34185175,2040,2040,2040,2040,0
20240503,165300,34185175,2040,2040,2040,2040,0
20240503,165200,34185175,2040,2040,2040,2040,0
20240503,165100,34185175,2040,2040,2040,2040,0
20240503,165000,34185175,2040,2040,2040,2040,0
20240503,164900,34185175,2040,2040,2040,2040,0
20240503,164800,34185175,2040,2040,2040,2040,0
20240503,164700,34185175,2040,2040,2040,2040,0
20240503,164600,34185175,2040,2040,2040,2040,0
20240503,164500,34185175,2040,2040,2040,2040,0
20240503,164400,34185175,2040,2040,2040,2040,0
20240503,164300,34185175,2040,2040,2040,2040,0
20240503,164200,34185175,2040,2040,2040,2040,0
20240503,164100,34185175,2040,2040,2040,2040,0
20240503,164000,34185175,2040,2040,2040,2040,0
20240503,163900,34185175,2040,2040,2040,2040,0
20240503,163800,34185175,2040,2040,2040,2040,0
20240503,163700,34185175,2040,2040,2040,2040,0
20240503,163600,34185175,2040,2040,2040,2040,0
20240503,163500,34185175,2040,2040,2040,2040,2107
20240503,163400,34185175,2040,2040,2040,2040,0
20240503,163300,34185175,2040,2040,2040,2040,0
20240503,163200,34185175,2040,2040,2040,2040,0
20240503,163100,34185175,2040,2040,2040,2040,0
20240503,163000,34185175,2040,2040,2040,2040,0
20240503,162900,34185175,2040,2040,2040,2040,0
20240503,162800,34185175,2040,2040,2040,2040,0
20240503,162700,34185175,2040,2040,2040,2040,0
20240503,162600,34185175,2040,2040,2040,2040,0
20240503,162500,34185175,2040,2040,2040,2040,0
20240503,162400,34185175,2040,2040,2040,2040,0
20240503,162300,34185175,2040,2040,2040,2040,0
20240503,162200,34185175,2040,2040,2040,2040,0
20240503,162100,34185175,2040,2040,2040,2040,0
20240503,162000,34185175,2040,2040,2040,2040,0
20240503,161900,34185175,2040,2040,2040,2040,0
20240503,161800,34185175,2040,2040,2040,2040,0
20240503,161700,34185175,2040,2040,2040,2040,0
20240503,161600,34185175,2040,2040,2040,2040,0
20240503,161500,34185175,2040,2040,2040,2040,0
20240503,161400,34185175,2040,2040,2040,2040,0
20240503,161300,34185175,2040,2040,2040,2040,0
20240503,161200,34185175,2040,2040,2040,2040,0
20240503,161100,34185175,2040,2040,2040,2040,0
20240503,161000,34185175,2040,2040,2040,2040,0
20240503,160900,34185175,2040,2040,2040,2040,0
20240503,160800,34185175,2040,2040,2040,2040,0
20240503,160700,34185175,2040,2040,2040,2040,0
20240503,160600,34185175,2040,2040,2040,2040,0
20240503,160500,34185175,2040,2040,2040,2040,2107
20240503,160400,34185175,2040,2040,2040,2040,0
20240503,160300,34185175,2040,2040,2040,2040,0
20240503,160200,34185175,2040,2040,2040,2040,0
20240503,160100,34185175,2040,2040,2040,2040,0
20240503,160000,34185175,2040,2040,2040,2040,0
20240503,155900,34185175,2040,2040,2040,2040,0
20240503,155800,34185175,2040,2040,2040,2040,0
20240503,155700,34185175,2040,2040,2040,2040,0
20240503,155600,34185175,2040,2040,2040,2040,0
20240503,155500,34185175,2040,2040,2040,2040,0
20240503,155400,34185175,2040,2040,2040,2040,0
20240503,155300,34185175,2040,2040,2040,2040,0
20240503,155200,34185175,2040,2040,2040,2040,0
20240503,155100,34185175,2040,2040,2040,2040,0
20240503,155000,34185175,2040,2040,2040,2040,0
20240503,154900,34185175,2040,2040,2040,2040,0
20240503,154800,34185175,2040,2040,2040,2040,0
20240503,154700,34185175,2040,2040,2040,2040,0
20240503,154600,34185175,2040,2040,2040,2040,0
20240503,154500,34185175,2040,2040,2040,2040,0
20240503,154400,34185175,2040,2040,2040,2040,0
20240503,154300,34185175,2040,2040,2040,2040,0
20240503,154200,34185175,2040,2040,2040,2040,0
20240503,154100,34185175,2040,2040,2040,2040,0
20240503,154000,34185175,2040,2040,2040,2040,0
20240503,153900,34185175,2040,2040,2040,2040,0
20240503,153800,34185175,2040,2040,2040,2040,0
20240503,153700,34185175,2040,2040,2040,2040,0
20240503,153600,34185175,2040,2040,2040,2040,0
20240503,153500,34185175,2040,2040,2040,2040,2107
20240503,153400,34185175,2040,2040,2040,2040,0
20240503,153300,34185175,2040,2040,2040,2040,0
20240503,153200,34185175,2040,2040,2040,2040,0
20240503,153100,34185175,2040,2040,2040,2040,0
20240503,153000,34185175,2040,2040,2040,2040,2107
20240503,152900,29886895,2050,2050,2050,2050,0
20240503,152800,29886895,2050,2050,2050,2050,0
20240503,152700,29886895,2050,2050,2050,2050,0
20240503,152600,29886895,2050,2050,2050,2050,0
20240503,152500,29886895,2050,2050,2050,2050,0
20240503,152400,29886895,2050,2050,2050,2050,0
20240503,152300,29886895,2050,2050,2050,2050,0
20240503,152200,29886895,2050,2050,2050,2050,0
20240503,152100,29886895,2050,2050,2050,2050,0
20240503,152000,29886895,2050,2050,2050,2050,0
20240503,151900,29886895,2050,2050,2050,2050,0
20240503,151800,29886895,2050,2050,2050,2050,1
20240503,151700,29884845,2045,2045,2045,2045,1
20240503,151600,29882800,2050,2050,2050,2045,53
20240503,151500,29774285,2050,2050,2050,2050,0
20240503,151400,29774285,2050,2050,2050,2050,0
20240503,151300,29774285,2050,2045,2050,2045,2
20240503,151200,29770190,2050,2045,2050,2045,2
20240503,151100,29766095,2050,2045,2050,2045,101
20240503,151000,29559545,2050,2050,2050,2050,0
20240503,150900,29559545,2050,2050,2050,2050,1
20240503,150800,29557495,2055,2055,2055,2055,0
20240503,150700,29557495,2055,2055,2055,2055,0
20240503,150600,29557495,2055,2055,2055,2055,0
20240503,150500,29557495,2055,2055,2055,2055,0
20240503,150400,29557495,2055,2055,2055,2055,0
20240503,150300,29557495,2055,2055,2055,2055,0
20240503,150200,29557495,2055,2055,2055,2055,0
20240503,150100,29557495,2055,2055,2055,2055,1
20240503,150000,29555440,2045,2050,2050,2045,1020
20240503,145900,27469535,2055,2055,2055,2055,0
20240503,145800,27469535,2055,2055,2055,2055,0
20240503,145700,27469535,2055,2055,2055,2055,0
20240503,145600,27469535,2055,2055,2055,2055,0
20240503,145500,27469535,2055,2055,2055,2055,0
20240503,145400,27469535,2055,2055,2055,2055,0
20240503,145300,27469535,2055,2055,2055,2055,0
20240503,145200,27469535,2055,2055,2055,2055,0
20240503,145100,27469535,2055,2055,2055,2055,0
20240503,145000,27469535,2055,2055,2055,2055,0
20240503,144900,27469535,2055,2055,2055,2055,0
20240503,144800,27469535,2055,2055,2055,2055,0
20240503,144700,27469535,2055,2055,2055,2055,0
20240503,144600,27469535,2055,2055,2055,2055,0
20240503,144500,27469535,2055,2055,2055,2055,0
20240503,144400,27469535,2055,2055,2055,2055,0
20240503,144300,27469535,2055,2055,2055,2055,0
20240503,144200,27469535,2055,2055,2055,2055,6
20240503,144100,27457205,2055,2055,2055,2055,25
20240503,144000,27405830,2055,2055,2055,2055,0
20240503,143900,27405830,2055,2055,2055,2055,1
20240503,143800,27403775,2055,2055,2055,2055,1
20240503,143700,27401720,2050,2050,2050,2050,0
20240503,143600,27401720,2050,2050,2050,2050,0
20240503,143500,27401720,2050,2050,2050,2050,0
20240503,143400,27401720,2050,2050,2050,2050,0
20240503,143300,27401720,2050,2045,2050,2045,100
20240503,143200,27197155,2045,2045,2045,2045,0
20240503,143100,27197155,2045,2045,2045,2045,0
20240503,143000,27197155,2045,2045,2045,2045,0
20240503,142900,27197155,2045,2045,2045,2045,0
20240503,142800,27197155,2045,2045,2045,2045,0
20240503,142700,27197155,2045,2045,2045,2045,0
20240503,142600,27197155,2045,2045,2045,2045,1
20240503,142500,27195110,2050,2050,2050,2050,0
20240503,142400,27195110,2050,2050,2050,2050,0
20240503,142300,27195110,2050,2050,2050,2050,0
20240503,142200,27195110,2050,2050,2050,2050,0
20240503,142100,27195110,2050,2050,2050,2050,0
20240503,142000,27195110,2050,2050,2050,2050,1
20240503,141900,27193060,2040,2040,2040,2040,0
20240503,141800,27193060,2040,2040,2040,2040,0
20240503,141700,27193060,2040,2045,2045,2040,1660
20240503,141600,23806635,2045,2045,2045,2045,0
20240503,141500,23806635,2045,2045,2045,2045,0
20240503,141400,23806635,2045,2045,2045,2045,0
20240503,141300,23806635,2045,2050,2050,2045,1000
20240503,141200,21761615,2055,2055,2055,2055,0
20240503,141100,21761615,2055,2055,2055,2055,1
20240503,141000,21759560,2050,2050,2050,2050,0
20240503,140900,21759560,2050,2050,2050,2050,70
20240503,140800,21616060,2055,2055,2055,2055,0
20240503,140700,21616060,2055,2055,2055,2055,0
20240503,140600,21616060,2055,2055,2055,2055,0
20240503,140500,21616060,2055,2055,2055,2055,0
20240503,140400,21616060,2055,2055,2055,2055,0
20240503,140300,21616060,2055,2055,2055,2055,0
20240503,140200,21616060,2055,2055,2055,2055,0
20240503,140100,21616060,2055,2055,2055,2055,0
20240503,140000,21616060,2055,2055,2055,2055,0
20240503,135900,21616060,2055,2055,2055,2055,0
20240503,135800,21616060,2055,2055,2055,2055,0
20240503,135700,21616060,2055,2055,2055,2055,0
20240503,135600,21616060,2055,2055,2055,2055,0
20240503,135500,21616060,2055,2055,2055,2055,0
20240503,135400,21616060,2055,2055,2055,2055,0
20240503,135300,21616060,2055,2055,2055,2055,0
20240503,135200,21616060,2055,2055,2055,2055,0
20240503,135100,21616060,2055,2055,2055,2055,0
20240503,135000,21616060,2055,2055,2055,2055,0
20240503,134900,21616060,2055,2055,2055,2055,0
20240503,134800,21616060,2055,2055,2055,2055,0
20240503,134700,21616060,2055,2055,2055,2055,0
20240503,134600,21616060,2055,2055,2055,2055,0
20240503,134500,21616060,2055,2055,2055,2055,0
20240503,134400,21616060,2055,2055,2055,2055,0
20240503,134300,21616060,2055,2055,2055,2055,0
20240503,134200,21616060,2055,2055,2055,2055,0
20240503,134100,21616060,2055,2055,2055,2055,0
20240503,134000,21616060,2055,2055,2055,2055,0
20240503,133900,21616060,2055,2055,2055,2055,0
20240503,133800,21616060,2055,2055,2055,2055,0
20240503,133700,21616060,2055,2055,2055,2055,0
20240503,133600,21616060,2055,2055,2055,2055,0
20240503,133500,21616060,2055,2055,2055,2055,1
20240503,133400,21614005,2050,2050,2050,2050,0
20240503,133300,21614005,2050,2050,2050,2050,0
20240503,133200,21614005,2050,2050,2050,2050,0
20240503,133100,21614005,2050,2050,2050,2050,0
20240503,133000,21614005,2050,2050,2050,2050,0
20240503,132900,21614005,2050,2050,2050,2050,1
20240503,132800,21611955,2045,2045,2045,2045,0
20240503,132700,21611955,2045,2045,2045,2045,0
20240503,132600,21611955,2045,2045,2045,2045,0
20240503,132500,21611955,2045,2045,2045,2045,0
20240503,132400,21611955,2045,2045,2045,2045,0
20240503,132300,21611955,2045,2045,2045,2045,0
20240503,132200,21611955,2045,2055,2055,2045,3
20240503,132100,21605800,2045,2045,2045,2045,1
20240503,132000,21603755,2055,2055,2055,2055,0
20240503,131900,21603755,2055,2055,2055,2055,0
20240503,131800,21603755,2055,2055,2055,2055,300
20240503,131700,20987255,2055,2055,2055,2055,0
20240503,131600,20987255,2055,2055,2055,2055,0
20240503,131500,20987255,2055,2055,2055,2055,0
20240503,131400,20987255,2055,2055,2055,2055,0
20240503,131300,20987255,2055,2055,2055,2055,0
20240503,131200,20987255,2055,2055,2055,2055,0
20240503,131100,20987255,2055,2055,2055,2055,0
20240503,131000,20987255,2055,2055,2055,2055,0
20240503,130900,20987255,2055,2055,2055,2055,0
20240503,130800,20987255,2055,2055,2055,2055,0
20240503,130700,20987255,2055,2055,2055,2055,0
20240503,130600,20987255,2055,2055,2055,2055,0
20240503,130500,20987255,2055,2055,2055,2055,0
20240503,130400,20987255,2055,2055,2055,2055,0
20240503,130300,20987255,2055,2055,2055,2055,0
20240503,130200,20987255,2055,2055,2055,2055,0
20240503,130100,20987255,2055,2055,2055,2055,0
20240503,130000,20987255,2055,2055,2055,2055,0
20240503,125900,20987255,2055,2055,2055,2055,0
20240503,125800,20987255,2055,2055,2055,2055,0
20240503,125700,20987255,2055,2055,2055,2055,0
20240503,125600,20987255,2055,2055,2055,2055,0
20240503,125500,20987255,2055,2055,2055,2055,0
20240503,125400,20987255,2055,2055,2055,2055,0
20240503,125300,20987255,2055,2055,2055,2055,0
20240503,125200,20987255,2055,2055,2055,2055,0
20240503,125100,20987255,2055,2055,2055,2055,0
20240503,125000,20987255,2055,2055,2055,2055,0
20240503,124900,20987255,2055,2055,2055,2055,0
20240503,124800,20987255,2055,2055,2055,2055,0
20240503,124700,20987255,2055,2055,2055,2055,0
20240503,124600,20987255,2055,2055,2055,2055,0
20240503,124500,20987255,2055,2055,2055,2055,0
20240503,124400,20987255,2055,2055,2055,2055,0
20240503,124300,20987255,2055,2055,2055,2055,0
20240503,124200,20987255,2055,2055,2055,2055,0
20240503,124100,20987255,2055,2055,2055,2055,0
20240503,124000,20987255,2055,2055,2055,2055,0
20240503,123900,20987255,2055,2055,2055,2055,0
20240503,123800,20987255,2055,2055,2055,2055,0
20240503,123700,20987255,2055,2055,2055,2055,0
20240503,123600,20987255,2055,2055,2055,2055,0
20240503,123500,20987255,2055,2055,2055,2055,0
20240503,123400,20987255,2055,2055,2055,2055,0
20240503,123300,20987255,2055,2055,2055,2055,0
20240503,123200,20987255,2055,2055,2055,2055,0
20240503,123100,20987255,2055,2055,2055,2055,0
20240503,123000,20987255,2055,2055,2055,2055,0
20240503,122900,20987255,2055,2055,2055,2055,0
20240503,122800,20987255,2055,2055,2055,2055,0
20240503,122700,20987255,2055,2055,2055,2055,0
20240503,122600,20987255,2055,2055,2055,2055,0
20240503,122500,20987255,2055,2055,2055,2055,0
20240503,122400,20987255,2055,2055,2055,2055,0
20240503,122300,20987255,2055,2055,2055,2055,0
20240503,122200,20987255,2055,2055,2055,2055,0
20240503,122100,20987255,2055,2055,2055,2055,0
20240503,122000,20987255,2055,2055,2055,2055,0
20240503,121900,20987255,2055,2055,2055,2055,0
20240503,121800,20987255,2055,2055,2055,2055,0
20240503,121700,20987255,2055,2055,2055,2055,0
20240503,121600,20987255,2055,2055,2055,2055,0
20240503,121500,20987255,2055,2055,2055,2055,0
20240503,121400,20987255,2055,2055,2055,2055,0
20240503,121300,20987255,2055,2055,2055,2055,0
20240503,121200,20987255,2055,2055,2055,2055,0
20240503,121100,20987255,2055,2055,2055,2055,0
20240503,121000,20987255,2055,2055,2055,2055,0
20240503,120900,20987255,2055,2055,2055,2055,0
20240503,120800,20987255,2055,2055,2055,2055,0
20240503,120700,20987255,2055,2055,2055,2055,0
20240503,120600,20987255,2055,2055,2055,2055,0
20240503,120500,20987255,2055,2055,2055,2055,0
20240503,120400,20987255,2055,2055,2055,2055,0
20240503,120300,20987255,2055,2055,2055,2055,0
20240503,120200,20987255,2055,2055,2055,2055,0
20240503,120100,20987255,2055,2055,2055,2055,0
20240503,120000,20987255,2055,2055,2055,2055,0
20240503,115900,20987255,2055,2055,2055,2055,0
20240503,115800,20987255,2055,2055,2055,2055,0
20240503,115700,20987255,2055,2055,2055,2055,0
20240503,115600,20987255,2055,2055,2055,2055,0
20240503,115500,20987255,2055,2055,2055,2055,0
20240503,115400,20987255,2055,2055,2055,2055,0
20240503,115300,20987255,2055,2055,2055,2055,0
20240503,115200,20987255,2055,2055,2055,2055,0
20240503,115100,20987255,2055,2055,2055,2055,0
20240503,115000,20987255,2055,2055,2055,2055,0
20240503,114900,20987255,2055,2055,2055,2055,0
20240503,114800,20987255,2055,2055,2055,2055,0
20240503,114700,20987255,2055,2055,2055,2055,0
20240503,114600,20987255,2055,2055,2055,2055,0
20240503,114500,20987255,2055,2055,2055,2055,0
20240503,114400,20987255,2055,2055,2055,2055,0
20240503,114300,20987255,2055,2055,2055,2055,1
20240503,114200,20985200,2045,2045,2045,2045,0
20240503,114100,20985200,2045,2045,2045,2045,0
20240503,114000,20985200,2045,2045,2045,2045,0
20240503,113900,20985200,2045,2045,2045,2045,0
20240503,113800,20985200,2045,2045,2045,2045,0
20240503,113700,20985200,2045,2045,2045,2045,52
20240503,113600,20878860,2045,2045,2045,2045,0
20240503,113500,20878860,2045,2045,2045,2045,0
20240503,113400,20878860,2045,2045,2045,2045,100
20240503,113300,20674360,2045,2045,2045,2045,1
20240503,113200,20672315,2040,2040,2040,2040,0
20240503,113100,20672315,2040,2040,2040,2040,766
20240503,113000,19109675,2040,2040,2040,2040,0
20240503,112900,19109675,2040,2040,2040,2040,0
20240503,112800,19109675,2040,2040,2040,2040,5000
20240503,112700,8909675,2045,2060,2065,2045,2738
20240503,112600,3310370,2065,2065,2065,2065,0
20240503,112500,3310370,2065,2065,2065,2065,0
20240503,112400,3310370,2065,2065,2065,2065,0
20240503,112300,3310370,2065,2065,2065,2065,0
20240503,112200,3310370,2065,2065,2065,2065,0
20240503,112100,3310370,2065,2065,2065,2065,0
20240503,112000,3310370,2065,2065,2065,2065,0
20240503,111900,3310370,2065,2065,2065,2065,0
20240503,111800,3310370,2065,2065,2065,2065,0
20240503,111700,3310370,2065,2065,2065,2065,0
20240503,111600,3310370,2065,2065,2065,2065,0
20240503,111500,3310370,2065,2065,2065,2065,0
20240503,111400,3310370,2065,2065,2065,2065,0
20240503,111300,3310370,2065,2065,2065,2065,0
20240503,111200,3310370,2065,2065,2065,2065,0
20240503,111100,3310370,2065,2065,2065,2065,0
20240503,111000,3310370,2065,2065,2065,2065,0
20240503,110900,3310370,2065,2065,2065,2065,0
20240503,110800,3310370,2065,2065,2065,2065,0
20240503,110700,3310370,2065,2065,2065,2065,0
20240503,110600,3310370,2065,2065,2065,2065,0
20240503,110500,3310370,2065,2065,2065,2065,0
20240503,110400,3310370,2065,2065,2065,2065,0
20240503,110300,3310370,2065,2065,2065,2065,0
20240503,110200,3310370,2065,2065,2065,2065,0
20240503,110100,3310370,2065,2065,2065,2065,0
20240503,110000,3310370,2065,2065,2065,2065,0
20240503,105900,3310370,2065,2065,2065,2065,0
20240503,105800,3310370,2065,2065,2065,2065,0
20240503,105700,3310370,2065,2065,2065,2065,0
20240503,105600,3310370,2065,2065,2065,2065,0
20240503,105500,3310370,2065,2065,2065,2065,0
20240503,105400,3310370,2065,2065,2065,2065,0
20240503,105300,3310370,2065,2065,2065,2065,0
20240503,105200,3310370,2065,2065,2065,2065,0
20240503,105100,3310370,2065,2065,2065,2065,0
20240503,105000,3310370,2065,2065,2065,2065,0
20240503,104900,3310370,2065,2065,2065,2065,0
20240503,104800,3310370,2065,2065,2065,2065,0
20240503,104700,3310370,2065,2065,2065,2065,0
20240503,104600,3310370,2065,2065,2065,2065,0
20240503,104500,3310370,2065,2065,2065,2065,0
20240503,104400,3310370,2065,2065,2065,2065,0
20240503,104300,3310370,2065,2065,2065,2065,0
20240503,104200,3310370,2065,2065,2065,2065,0
20240503,104100,3310370,2065,2065,2065,2065,0
20240503,104000,3310370,2065,2065,2065,2065,0
20240503,103900,3310370,2065,2065,2065,2065,0
20240503,103800,3310370,2065,2065,2065,2065,0
20240503,103700,3310370,2065,2065,2065,2065,0
20240503,103600,3310370,2065,2065,2065,2065,0
20240503,103500,3310370,2065,2065,2065,2065,0
20240503,103400,3310370,2065,2065,2065,2065,0
20240503,103300,3310370,2065,2065,2065,2065,0
20240503,103200,3310370,2065,2065,2065,2065,0
20240503,103100,3310370,2065,2065,2065,2065,0
20240503,103000,3310370,2065,2065,2065,2065,0
20240503,102900,3310370,2065,2065,2065,2065,0
20240503,102800,3310370,2065,2065,2065,2065,0
20240503,102700,3310370,2065,2065,2065,2065,0
20240503,102600,3310370,2065,2065,2065,2065,0
20240503,102500,3310370,2065,2065,2065,2065,0
20240503,102400,3310370,2065,2065,2065,2065,0
20240503,102300,3310370,2065,2065,2065,2065,0
20240503,102200,3310370,2065,2065,2065,2065,0
20240503,102100,3310370,2065,2065,2065,2065,0
20240503,102000,3310370,2065,2065,2065,2065,0
20240503,101900,3310370,2065,2065,2065,2065,0
20240503,101800,3310370,2065,2065,2065,2065,0
20240503,101700,3310370,2065,2065,2065,2065,0
20240503,101600,3310370,2065,2065,2065,2065,0
20240503,101500,3310370,2065,2065,2065,2065,0
20240503,101400,3310370,2065,2065,2065,2065,0
20240503,101300,3310370,2065,2065,2065,2065,0
20240503,101200,3310370,2065,2065,2065,2065,1
20240503,101100,3308305,2065,2065,2065,2065,0
20240503,101000,3308305,2065,2065,2065,2065,0
20240503,100900,3308305,2065,2065,2065,2065,0
20240503,100800,3308305,2065,2065,2065,2065,0
20240503,100700,3308305,2065,2065,2065,2065,0
20240503,100600,3308305,2065,2065,2065,2065,0
20240503,100500,3308305,2065,2065,2065,2065,0
20240503,100400,3308305,2065,2065,2065,2065,0
20240503,100300,3308305,2065,2065,2065,2065,0
20240503,100200,3308305,2065,2065,2065,2065,0
20240503,100100,3308305,2065,2065,2065,2065,0
20240503,100000,3308305,2065,2065,2065,2065,0
20240503,095900,3308305,2065,2065,2065,2065,0
20240503,095800,3308305,2065,2065,2065,2065,0
20240503,095700,3308305,2065,2065,2065,2065,2
20240503,095600,3304175,2065,2065,2065,2065,0
20240503,095500,3304175,2065,2065,2065,2065,0
20240503,095400,3304175,2065,2065,2065,2065,0
20240503,095300,3304175,2065,2065,2065,2065,0
20240503,095200,3304175,2065,2065,2065,2065,0
20240503,095100,3304175,2065,2065,2065,2065,0
20240503,095000,3304175,2065,2065,2065,2065,0
20240503,094900,3304175,2065,2045,2065,2045,1449
20240503,094800,332070,2045,2050,2050,2045,51
20240503,094700,227745,2065,2065,2065,2065,0
20240503,094600,227745,2065,2065,2065,2065,0
20240503,094500,227745,2065,2065,2065,2065,0
20240503,094400,227745,2065,2065,2065,2065,0
20240503,094300,227745,2065,2065,2065,2065,0
20240503,094200,227745,2065,2065,2065,2065,0
20240503,094100,227745,2065,2065,2065,2065,0
20240503,094000,227745,2065,2065,2065,2065,0
20240503,093900,227745,2065,2065,2065,2065,0
20240503,093800,227745,2065,2065,2065,2065,0
20240503,093700,227745,2065,2065,2065,2065,0
20240503,093600,227745,2065,2065,2065,2065,0
20240503,093500,227745,2065,2065,2065,2065,0
20240503,093400,227745,2065,2065,2065,2065,0
20240503,093300,227745,2065,2065,2065,2065,0
20240503,093200,227745,2065,2065,2065,2065,0
20240503,093100,227745,2065,2065,2065,2065,0
20240503,093000,227745,2065,2065,2065,2065,0
20240503,092900,227745,2065,2065,2065,2065,0
20240503,092800,227745,2065,2065,2065,2065,0
20240503,092700,227745,2065,2065,2065,2065,0
20240503,092600,227745,2065,2065,2065,2065,0
20240503,092500,227745,2065,2065,2065,2065,0
20240503,092400,227745,2065,2065,2065,2065,0
20240503,092300,227745,2065,2065,2065,2065,0
20240503,092200,227745,2065,2065,2065,2065,1
20240503,092100,225680,2050,2050,2050,2050,0
20240503,092000,225680,2050,2050,2050,2050,0
20240503,091900,225680,2050,2050,2050,2050,0
20240503,091800,225680,2050,2050,2050,2050,0
20240503,091700,225680,2050,2050,2050,2050,0
20240503,091600,225680,2050,2050,2050,2050,0
20240503,091500,225680,2050,2050,2050,2050,0
20240503,091400,225680,2050,2050,2050,2050,0
20240503,091300,225680,2050,2050,2050,2050,0
20240503,091200,225680,2050,2050,2050,2050,0
20240503,091100,225680,2050,2050,2050,2050,0
20240503,091000,225680,2050,2050,2050,2050,0
20240503,090900,225680,2050,2060,2060,2050,100
20240503,090800,20640,2080,2080,2080,2080,0
20240503,090700,20640,2080,2080,2080,2080,0
20240503,090600,20640,2080,2080,2080,2080,0
20240503,090500,20640,2080,2080,2080,2080,0
20240503,090400,20640,2080,2080,2080,2080,0
20240503,090300,20640,2080,2080,2080,2080,1
20240503,090200,18560,2080,2080,2080,2080,0
20240503,090100,18560,2080,2080,2080,2080,1
20240503,090000,0,2060,2060,2060,2060,0