KissMeData/033130/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,191500,58655469,1949,1949,1949,1949,1036
20240503,191400,58655469,1949,1949,1949,1949,0
20240503,191300,58655469,1949,1949,1949,1949,0
20240503,191200,58655469,1949,1949,1949,1949,0
20240503,191100,58655469,1949,1949,1949,1949,0
20240503,191000,58655469,1949,1949,1949,1949,0
20240503,190900,58655469,1949,1949,1949,1949,0
20240503,190800,58655469,1949,1949,1949,1949,0
20240503,190700,58655469,1949,1949,1949,1949,0
20240503,190600,58655469,1949,1949,1949,1949,0
20240503,190500,58655469,1949,1949,1949,1949,0
20240503,190400,58655469,1949,1949,1949,1949,0
20240503,190300,58655469,1949,1949,1949,1949,0
20240503,190200,58655469,1949,1949,1949,1949,0
20240503,190100,58655469,1949,1949,1949,1949,0
20240503,190000,58655469,1949,1949,1949,1949,0
20240503,185900,58655469,1949,1949,1949,1949,0
20240503,185800,58655469,1949,1949,1949,1949,0
20240503,185700,58655469,1949,1949,1949,1949,0
20240503,185600,58655469,1949,1949,1949,1949,0
20240503,185500,58655469,1949,1949,1949,1949,0
20240503,185400,58655469,1949,1949,1949,1949,0
20240503,185300,58655469,1949,1949,1949,1949,0
20240503,185200,58655469,1949,1949,1949,1949,0
20240503,185100,58655469,1949,1949,1949,1949,0
20240503,185000,58655469,1949,1949,1949,1949,0
20240503,184900,58655469,1949,1949,1949,1949,0
20240503,184800,58655469,1949,1949,1949,1949,0
20240503,184700,58655469,1949,1949,1949,1949,0
20240503,184600,58655469,1949,1949,1949,1949,0
20240503,184500,58655469,1949,1949,1949,1949,1036
20240503,184400,58655469,1949,1949,1949,1949,0
20240503,184300,58655469,1949,1949,1949,1949,0
20240503,184200,58655469,1949,1949,1949,1949,0
20240503,184100,58655469,1949,1949,1949,1949,0
20240503,184000,58655469,1949,1949,1949,1949,0
20240503,183900,58655469,1949,1949,1949,1949,0
20240503,183800,58655469,1949,1949,1949,1949,0
20240503,183700,58655469,1949,1949,1949,1949,0
20240503,183600,58655469,1949,1949,1949,1949,0
20240503,183500,58655469,1949,1949,1949,1949,0
20240503,183400,58655469,1949,1949,1949,1949,0
20240503,183300,58655469,1949,1949,1949,1949,0
20240503,183200,58655469,1949,1949,1949,1949,0
20240503,183100,58655469,1949,1949,1949,1949,0
20240503,183000,58655469,1949,1949,1949,1949,0
20240503,182900,58655469,1949,1949,1949,1949,0
20240503,182800,58655469,1949,1949,1949,1949,0
20240503,182700,58655469,1949,1949,1949,1949,0
20240503,182600,58655469,1949,1949,1949,1949,0
20240503,182500,58655469,1949,1949,1949,1949,0
20240503,182400,58655469,1949,1949,1949,1949,0
20240503,182300,58655469,1949,1949,1949,1949,0
20240503,182200,58655469,1949,1949,1949,1949,0
20240503,182100,58655469,1949,1949,1949,1949,0
20240503,182000,58655469,1949,1949,1949,1949,0
20240503,181900,58655469,1949,1949,1949,1949,0
20240503,181800,58655469,1949,1949,1949,1949,0
20240503,181700,58655469,1949,1949,1949,1949,0
20240503,181600,58655469,1949,1949,1949,1949,0
20240503,181500,58655469,1949,1949,1949,1949,1036
20240503,181400,58655469,1949,1949,1949,1949,0
20240503,181300,58655469,1949,1949,1949,1949,0
20240503,181200,58655469,1949,1949,1949,1949,0
20240503,181100,58655469,1949,1949,1949,1949,0
20240503,181000,58655469,1949,1949,1949,1949,0
20240503,180900,58655469,1949,1949,1949,1949,0
20240503,180800,58655469,1949,1949,1949,1949,0
20240503,180700,58655469,1949,1949,1949,1949,0
20240503,180600,58655469,1949,1949,1949,1949,0
20240503,180500,58655469,1949,1949,1949,1949,0
20240503,180400,58655469,1949,1949,1949,1949,0
20240503,180300,58655469,1949,1949,1949,1949,0
20240503,180200,58655469,1949,1949,1949,1949,0
20240503,180100,58655469,1949,1949,1949,1949,0
20240503,180000,58655469,1949,1949,1949,1949,0
20240503,175900,58655469,1949,1949,1949,1949,0
20240503,175800,58655469,1949,1949,1949,1949,0
20240503,175700,58655469,1949,1949,1949,1949,0
20240503,175600,58655469,1949,1949,1949,1949,0
20240503,175500,58655469,1949,1949,1949,1949,0
20240503,175400,58655469,1949,1949,1949,1949,0
20240503,175300,58655469,1949,1949,1949,1949,0
20240503,175200,58655469,1949,1949,1949,1949,0
20240503,175100,58655469,1949,1949,1949,1949,0
20240503,175000,58655469,1949,1949,1949,1949,0
20240503,174900,58655469,1949,1949,1949,1949,0
20240503,174800,58655469,1949,1949,1949,1949,0
20240503,174700,58655469,1949,1949,1949,1949,0
20240503,174600,58655469,1949,1949,1949,1949,0
20240503,174500,58655469,1949,1949,1949,1949,1036
20240503,174400,58655469,1949,1949,1949,1949,0
20240503,174300,58655469,1949,1949,1949,1949,0
20240503,174200,58655469,1949,1949,1949,1949,0
20240503,174100,58655469,1949,1949,1949,1949,0
20240503,174000,58655469,1949,1949,1949,1949,0
20240503,173900,58655469,1949,1949,1949,1949,0
20240503,173800,58655469,1949,1949,1949,1949,0
20240503,173700,58655469,1949,1949,1949,1949,0
20240503,173600,58655469,1949,1949,1949,1949,0
20240503,173500,58655469,1949,1949,1949,1949,0
20240503,173400,58655469,1949,1949,1949,1949,0
20240503,173300,58655469,1949,1949,1949,1949,0
20240503,173200,58655469,1949,1949,1949,1949,0
20240503,173100,58655469,1949,1949,1949,1949,0
20240503,173000,58655469,1949,1949,1949,1949,0
20240503,172900,58655469,1949,1949,1949,1949,0
20240503,172800,58655469,1949,1949,1949,1949,0
20240503,172700,58655469,1949,1949,1949,1949,0
20240503,172600,58655469,1949,1949,1949,1949,0
20240503,172500,58655469,1949,1949,1949,1949,0
20240503,172400,58655469,1949,1949,1949,1949,0
20240503,172300,58655469,1949,1949,1949,1949,0
20240503,172200,58655469,1949,1949,1949,1949,0
20240503,172100,58655469,1949,1949,1949,1949,0
20240503,172000,58655469,1949,1949,1949,1949,0
20240503,171900,58655469,1949,1949,1949,1949,0
20240503,171800,58655469,1949,1949,1949,1949,0
20240503,171700,58655469,1949,1949,1949,1949,0
20240503,171600,58655469,1949,1949,1949,1949,0
20240503,171500,58655469,1949,1949,1949,1949,1036
20240503,171400,58655469,1949,1949,1949,1949,0
20240503,171300,58655469,1949,1949,1949,1949,0
20240503,171200,58655469,1949,1949,1949,1949,0
20240503,171100,58655469,1949,1949,1949,1949,0
20240503,171000,58655469,1949,1949,1949,1949,0
20240503,170900,58655469,1949,1949,1949,1949,0
20240503,170800,58655469,1949,1949,1949,1949,0
20240503,170700,58655469,1949,1949,1949,1949,0
20240503,170600,58655469,1949,1949,1949,1949,0
20240503,170500,58655469,1949,1949,1949,1949,0
20240503,170400,58655469,1949,1949,1949,1949,0
20240503,170300,58655469,1949,1949,1949,1949,0
20240503,170200,58655469,1949,1949,1949,1949,0
20240503,170100,58655469,1949,1949,1949,1949,0
20240503,170000,58655469,1949,1949,1949,1949,0
20240503,165900,58655469,1949,1949,1949,1949,0
20240503,165800,58655469,1949,1949,1949,1949,0
20240503,165700,58655469,1949,1949,1949,1949,0
20240503,165600,58655469,1949,1949,1949,1949,0
20240503,165500,58655469,1949,1949,1949,1949,0
20240503,165400,58655469,1949,1949,1949,1949,0
20240503,165300,58655469,1949,1949,1949,1949,0
20240503,165200,58655469,1949,1949,1949,1949,0
20240503,165100,58655469,1949,1949,1949,1949,0
20240503,165000,58655469,1949,1949,1949,1949,0
20240503,164900,58655469,1949,1949,1949,1949,0
20240503,164800,58655469,1949,1949,1949,1949,0
20240503,164700,58655469,1949,1949,1949,1949,0
20240503,164600,58655469,1949,1949,1949,1949,0
20240503,164500,58655469,1949,1949,1949,1949,1036
20240503,164400,58655469,1949,1949,1949,1949,0
20240503,164300,58655469,1949,1949,1949,1949,0
20240503,164200,58655469,1949,1949,1949,1949,0
20240503,164100,58655469,1949,1949,1949,1949,0
20240503,164000,58655469,1949,1949,1949,1949,0
20240503,163900,58655469,1949,1949,1949,1949,0
20240503,163800,58655469,1949,1949,1949,1949,0
20240503,163700,58655469,1949,1949,1949,1949,0
20240503,163600,58655469,1949,1949,1949,1949,0
20240503,163500,58655469,1949,1949,1949,1949,0
20240503,163400,58655469,1949,1949,1949,1949,0
20240503,163300,58655469,1949,1949,1949,1949,0
20240503,163200,58655469,1949,1949,1949,1949,0
20240503,163100,58655469,1949,1949,1949,1949,0
20240503,163000,58655469,1949,1949,1949,1949,0
20240503,162900,58655469,1949,1949,1949,1949,0
20240503,162800,58655469,1949,1949,1949,1949,0
20240503,162700,58655469,1949,1949,1949,1949,0
20240503,162600,58655469,1949,1949,1949,1949,0
20240503,162500,58655469,1949,1949,1949,1949,0
20240503,162400,58655469,1949,1949,1949,1949,0
20240503,162300,58655469,1949,1949,1949,1949,0
20240503,162200,58655469,1949,1949,1949,1949,0
20240503,162100,58655469,1949,1949,1949,1949,0
20240503,162000,58655469,1949,1949,1949,1949,0
20240503,161900,58655469,1949,1949,1949,1949,0
20240503,161800,58655469,1949,1949,1949,1949,0
20240503,161700,58655469,1949,1949,1949,1949,0
20240503,161600,58655469,1949,1949,1949,1949,0
20240503,161500,58655469,1949,1949,1949,1949,1036
20240503,161400,58655469,1949,1949,1949,1949,0
20240503,161300,58655469,1949,1949,1949,1949,0
20240503,161200,58655469,1949,1949,1949,1949,0
20240503,161100,58655469,1949,1949,1949,1949,0
20240503,161000,58655469,1949,1949,1949,1949,0
20240503,160900,58655469,1949,1949,1949,1949,0
20240503,160800,58655469,1949,1949,1949,1949,0
20240503,160700,58655469,1949,1949,1949,1949,0
20240503,160600,58655469,1949,1949,1949,1949,0
20240503,160500,58655469,1949,1949,1949,1949,0
20240503,160400,58655469,1949,1949,1949,1949,0
20240503,160300,58655469,1949,1949,1949,1949,0
20240503,160200,58655469,1949,1949,1949,1949,0
20240503,160100,58655469,1949,1949,1949,1949,0
20240503,160000,58655469,1949,1949,1949,1949,0
20240503,155900,58655469,1949,1949,1949,1949,0
20240503,155800,58655469,1949,1949,1949,1949,0
20240503,155700,58655469,1949,1949,1949,1949,0
20240503,155600,58655469,1949,1949,1949,1949,0
20240503,155500,58655469,1949,1949,1949,1949,0
20240503,155400,58655469,1949,1949,1949,1949,0
20240503,155300,58655469,1949,1949,1949,1949,0
20240503,155200,58655469,1949,1949,1949,1949,0
20240503,155100,58655469,1949,1949,1949,1949,0
20240503,155000,58655469,1949,1949,1949,1949,0
20240503,154900,58655469,1949,1949,1949,1949,0
20240503,154800,58655469,1949,1949,1949,1949,0
20240503,154700,58655469,1949,1949,1949,1949,0
20240503,154600,58655469,1949,1949,1949,1949,0
20240503,154500,58655469,1949,1949,1949,1949,1036
20240503,154400,58655469,1949,1949,1949,1949,0
20240503,154300,58655469,1949,1949,1949,1949,0
20240503,154200,58655469,1949,1949,1949,1949,0
20240503,154100,58655469,1949,1949,1949,1949,0
20240503,154000,58655469,1949,1949,1949,1949,0
20240503,153900,58655469,1949,1949,1949,1949,0
20240503,153800,58655469,1949,1949,1949,1949,0
20240503,153700,58655469,1949,1949,1949,1949,0
20240503,153600,58655469,1949,1949,1949,1949,0
20240503,153500,58655469,1949,1949,1949,1949,0
20240503,153400,58655469,1949,1949,1949,1949,0
20240503,153300,58655469,1949,1949,1949,1949,0
20240503,153200,58655469,1949,1949,1949,1949,0
20240503,153100,58655469,1949,1949,1949,1949,0
20240503,153000,58655469,1949,1949,1949,1949,1036
20240503,152900,56636305,1949,1949,1949,1949,0
20240503,152800,56636305,1949,1949,1949,1949,0
20240503,152700,56636305,1949,1949,1949,1949,0
20240503,152600,56636305,1949,1949,1949,1949,0
20240503,152500,56636305,1949,1949,1949,1949,0
20240503,152400,56636305,1949,1949,1949,1949,0
20240503,152300,56636305,1949,1949,1949,1949,0
20240503,152200,56636305,1949,1949,1949,1949,0
20240503,152100,56636305,1949,1949,1949,1949,0
20240503,152000,56636305,1949,1949,1949,1949,0
20240503,151900,56636305,1949,1949,1949,1949,1
20240503,151800,56634356,1946,1946,1946,1946,0
20240503,151700,56634356,1946,1946,1946,1946,3
20240503,151600,56628518,1945,1945,1945,1945,226
20240503,151500,56188948,1945,1945,1945,1945,0
20240503,151400,56188948,1945,1945,1945,1945,0
20240503,151300,56188948,1945,1945,1945,1945,0
20240503,151200,56188948,1945,1945,1945,1945,0
20240503,151100,56188948,1945,1945,1945,1945,0
20240503,151000,56188948,1945,1945,1945,1945,0
20240503,150900,56188948,1945,1945,1945,1945,200
20240503,150800,55799948,1945,1945,1945,1945,11
20240503,150700,55778553,1949,1949,1949,1949,0
20240503,150600,55778553,1949,1945,1949,1944,154
20240503,150500,55479092,1949,1949,1949,1949,0
20240503,150400,55479092,1949,1949,1949,1949,0
20240503,150300,55479092,1949,1949,1949,1949,0
20240503,150200,55479092,1949,1949,1949,1949,0
20240503,150100,55479092,1949,1949,1949,1949,0
20240503,150000,55479092,1949,1949,1949,1949,0
20240503,145900,55479092,1949,1949,1949,1949,0
20240503,145800,55479092,1949,1949,1949,1949,0
20240503,145700,55479092,1949,1949,1949,1949,0
20240503,145600,55479092,1949,1949,1949,1949,4
20240503,145500,55471296,1949,1945,1949,1945,401
20240503,145400,54691347,1943,1943,1943,1943,0
20240503,145300,54691347,1943,1943,1943,1943,0
20240503,145200,54691347,1943,1943,1943,1943,0
20240503,145100,54691347,1943,1943,1943,1943,0
20240503,145000,54691347,1943,1943,1943,1943,0
20240503,144900,54691347,1943,1943,1943,1943,1430
20240503,144800,51912857,1943,1945,1945,1943,1500
20240503,144700,48998337,1949,1949,1949,1949,0
20240503,144600,48998337,1949,1949,1949,1949,0
20240503,144500,48998337,1949,1949,1949,1949,0
20240503,144400,48998337,1949,1949,1949,1949,0
20240503,144300,48998337,1949,1949,1949,1949,0
20240503,144200,48998337,1949,1949,1949,1949,0
20240503,144100,48998337,1949,1949,1949,1949,0
20240503,144000,48998337,1949,1949,1949,1949,0
20240503,143900,48998337,1949,1949,1949,1949,0
20240503,143800,48998337,1949,1949,1949,1949,0
20240503,143700,48998337,1949,1949,1949,1949,0
20240503,143600,48998337,1949,1949,1949,1949,0
20240503,143500,48998337,1949,1949,1949,1949,0
20240503,143400,48998337,1949,1949,1949,1949,0
20240503,143300,48998337,1949,1949,1949,1949,0
20240503,143200,48998337,1949,1949,1949,1949,1
20240503,143100,48996388,1943,1943,1943,1943,0
20240503,143000,48996388,1943,1943,1943,1943,0
20240503,142900,48996388,1943,1943,1943,1943,0
20240503,142800,48996388,1943,1943,1943,1943,0
20240503,142700,48996388,1943,1943,1943,1943,0
20240503,142600,48996388,1943,1946,1946,1943,2000
20240503,142500,45108649,1946,1946,1946,1946,113
20240503,142400,44888751,1946,1946,1946,1946,0
20240503,142300,44888751,1946,1946,1946,1946,0
20240503,142200,44888751,1946,1946,1946,1945,2187
20240503,142100,40633649,1946,1946,1946,1946,0
20240503,142000,40633649,1946,1946,1946,1946,0
20240503,141900,40633649,1946,1946,1946,1946,0
20240503,141800,40633649,1946,1946,1946,1946,0
20240503,141700,40633649,1946,1946,1946,1946,0
20240503,141600,40633649,1946,1946,1946,1946,0
20240503,141500,40633649,1946,1946,1946,1946,0
20240503,141400,40633649,1946,1946,1946,1946,401
20240503,141300,39853303,1946,1949,1949,1946,3599
20240503,141200,32847759,1952,1952,1952,1952,0
20240503,141100,32847759,1952,1952,1952,1952,0
20240503,141000,32847759,1952,1952,1952,1952,0
20240503,140900,32847759,1952,1952,1952,1952,0
20240503,140800,32847759,1952,1952,1952,1952,0
20240503,140700,32847759,1952,1952,1952,1952,0
20240503,140600,32847759,1952,1952,1952,1952,0
20240503,140500,32847759,1952,1952,1952,1952,0
20240503,140400,32847759,1952,1952,1952,1952,0
20240503,140300,32847759,1952,1952,1952,1952,0
20240503,140200,32847759,1952,1952,1952,1952,0
20240503,140100,32847759,1952,1952,1952,1952,0
20240503,140000,32847759,1952,1952,1952,1952,25
20240503,135900,32798959,1949,1949,1949,1949,290
20240503,135800,32233749,1949,1949,1949,1949,0
20240503,135700,32233749,1949,1949,1949,1949,0
20240503,135600,32233749,1949,1949,1949,1949,0
20240503,135500,32233749,1949,1949,1949,1949,0
20240503,135400,32233749,1949,1949,1949,1949,0
20240503,135300,32233749,1949,1949,1949,1949,0
20240503,135200,32233749,1949,1949,1949,1949,0
20240503,135100,32233749,1949,1948,1949,1947,1610
20240503,135000,29096539,1949,1949,1951,1949,207
20240503,134900,28693085,1949,1949,1949,1949,0
20240503,134800,28693085,1949,1949,1949,1949,0
20240503,134700,28693085,1949,1949,1949,1949,16
20240503,134600,28661901,1949,1949,1949,1949,0
20240503,134500,28661901,1949,1949,1949,1949,0
20240503,134400,28661901,1949,1949,1949,1949,100
20240503,134300,28467001,1954,1954,1954,1954,0
20240503,134200,28467001,1954,1954,1954,1954,0
20240503,134100,28467001,1954,1954,1954,1954,0
20240503,134000,28467001,1954,1954,1954,1954,0
20240503,133900,28467001,1954,1954,1954,1954,0
20240503,133800,28467001,1954,1954,1954,1954,0
20240503,133700,28467001,1954,1954,1954,1954,0
20240503,133600,28467001,1954,1954,1954,1954,0
20240503,133500,28467001,1954,1954,1954,1954,0
20240503,133400,28467001,1954,1954,1954,1954,0
20240503,133300,28467001,1954,1954,1954,1954,0
20240503,133200,28467001,1954,1954,1954,1954,0
20240503,133100,28467001,1954,1950,1954,1950,958
20240503,133000,26595079,1954,1954,1954,1954,0
20240503,132900,26595079,1954,1954,1954,1954,0
20240503,132800,26595079,1954,1954,1954,1954,0
20240503,132700,26595079,1954,1954,1954,1954,0
20240503,132600,26595079,1954,1954,1954,1954,0
20240503,132500,26595079,1954,1954,1954,1954,0
20240503,132400,26595079,1954,1954,1954,1954,0
20240503,132300,26595079,1954,1954,1954,1954,0
20240503,132200,26595079,1954,1954,1954,1954,0
20240503,132100,26595079,1954,1954,1954,1954,6
20240503,132000,26583355,1954,1954,1954,1954,1
20240503,131900,26581401,1949,1949,1949,1949,0
20240503,131800,26581401,1949,1949,1949,1949,195
20240503,131700,26201346,1949,1949,1949,1949,0
20240503,131600,26201346,1949,1949,1949,1949,0
20240503,131500,26201346,1949,1949,1949,1949,0
20240503,131400,26201346,1949,1949,1949,1949,0
20240503,131300,26201346,1949,1949,1949,1949,0
20240503,131200,26201346,1949,1949,1949,1949,0
20240503,131100,26201346,1949,1949,1949,1949,0
20240503,131000,26201346,1949,1949,1949,1949,0
20240503,130900,26201346,1949,1949,1949,1949,0
20240503,130800,26201346,1949,1949,1949,1949,0
20240503,130700,26201346,1949,1949,1949,1949,0
20240503,130600,26201346,1949,1949,1949,1949,0
20240503,130500,26201346,1949,1949,1949,1949,0
20240503,130400,26201346,1949,1949,1949,1949,0
20240503,130300,26201346,1949,1949,1949,1949,0
20240503,130200,26201346,1949,1949,1949,1949,0
20240503,130100,26201346,1949,1950,1950,1949,48
20240503,130000,26107775,1950,1950,1950,1950,0
20240503,125900,26107775,1950,1950,1950,1950,1
20240503,125800,26105825,1949,1949,1949,1949,0
20240503,125700,26105825,1949,1949,1949,1949,0
20240503,125600,26105825,1949,1949,1949,1949,0
20240503,125500,26105825,1949,1949,1949,1949,1
20240503,125400,26103876,1949,1949,1949,1949,0
20240503,125300,26103876,1949,1949,1949,1949,0
20240503,125200,26103876,1949,1949,1949,1949,0
20240503,125100,26103876,1949,1949,1949,1949,0
20240503,125000,26103876,1949,1949,1949,1949,193
20240503,124900,25727719,1950,1950,1950,1950,200
20240503,124800,25337719,1951,1951,1951,1951,0
20240503,124700,25337719,1951,1951,1951,1951,0
20240503,124600,25337719,1951,1951,1951,1951,0
20240503,124500,25337719,1951,1951,1951,1951,0
20240503,124400,25337719,1951,1951,1951,1951,10
20240503,124300,25318209,1951,1951,1951,1951,0
20240503,124200,25318209,1951,1951,1951,1951,0
20240503,124100,25318209,1951,1951,1951,1951,0
20240503,124000,25318209,1951,1951,1951,1951,0
20240503,123900,25318209,1951,1951,1951,1951,0
20240503,123800,25318209,1951,1951,1951,1951,0
20240503,123700,25318209,1951,1951,1951,1951,0
20240503,123600,25318209,1951,1951,1951,1951,0
20240503,123500,25318209,1951,1951,1951,1951,0
20240503,123400,25318209,1951,1951,1951,1951,0
20240503,123300,25318209,1951,1951,1951,1951,0
20240503,123200,25318209,1951,1951,1951,1951,0
20240503,123100,25318209,1951,1951,1951,1951,0
20240503,123000,25318209,1951,1951,1951,1951,1
20240503,122900,25316258,1950,1950,1950,1950,0
20240503,122800,25316258,1950,1950,1950,1950,0
20240503,122700,25316258,1950,1950,1950,1950,0
20240503,122600,25316258,1950,1950,1950,1950,0
20240503,122500,25316258,1950,1950,1950,1950,1
20240503,122400,25314308,1950,1950,1950,1950,0
20240503,122300,25314308,1950,1950,1950,1950,0
20240503,122200,25314308,1950,1950,1950,1950,0
20240503,122100,25314308,1950,1950,1950,1950,0
20240503,122000,25314308,1950,1950,1950,1950,21
20240503,121900,25273358,1954,1954,1954,1954,0
20240503,121800,25273358,1954,1954,1954,1954,0
20240503,121700,25273358,1954,1954,1954,1954,0
20240503,121600,25273358,1954,1954,1954,1954,0
20240503,121500,25273358,1954,1954,1954,1954,0
20240503,121400,25273358,1954,1954,1954,1954,0
20240503,121300,25273358,1954,1954,1954,1954,0
20240503,121200,25273358,1954,1954,1954,1954,0
20240503,121100,25273358,1954,1954,1954,1954,0
20240503,121000,25273358,1954,1954,1954,1954,0
20240503,120900,25273358,1954,1954,1954,1954,0
20240503,120800,25273358,1954,1954,1954,1954,0
20240503,120700,25273358,1954,1954,1954,1954,0
20240503,120600,25273358,1954,1954,1954,1954,3
20240503,120500,25267496,1950,1950,1950,1950,0
20240503,120400,25267496,1950,1950,1950,1950,0
20240503,120300,25267496,1950,1950,1950,1950,389
20240503,120200,24508946,1950,1950,1950,1950,9
20240503,120100,24491396,1950,1950,1950,1950,402
20240503,120000,23707496,1950,1950,1950,1950,0
20240503,115900,23707496,1950,1950,1950,1950,0
20240503,115800,23707496,1950,1950,1950,1950,0
20240503,115700,23707496,1950,1950,1950,1950,98
20240503,115600,23516396,1954,1954,1954,1954,0
20240503,115500,23516396,1954,1954,1954,1954,0
20240503,115400,23516396,1954,1954,1954,1954,0
20240503,115300,23516396,1954,1954,1954,1954,0
20240503,115200,23516396,1954,1954,1954,1954,0
20240503,115100,23516396,1954,1954,1954,1954,0
20240503,115000,23516396,1954,1954,1954,1954,0
20240503,114900,23516396,1954,1954,1954,1954,1
20240503,114800,23514442,1954,1954,1954,1954,0
20240503,114700,23514442,1954,1954,1954,1954,50
20240503,114600,23416742,1954,1954,1954,1954,0
20240503,114500,23416742,1954,1954,1954,1954,0
20240503,114400,23416742,1954,1954,1954,1954,0
20240503,114300,23416742,1954,1954,1954,1954,0
20240503,114200,23416742,1954,1954,1954,1954,100
20240503,114100,23221342,1949,1949,1954,1949,110
20240503,114000,23006457,1948,1948,1948,1948,0
20240503,113900,23006457,1948,1948,1948,1948,0
20240503,113800,23006457,1948,1948,1948,1948,0
20240503,113700,23006457,1948,1947,1948,1947,6
20240503,113600,22994774,1947,1947,1947,1947,0
20240503,113500,22994774,1947,1947,1947,1947,1
20240503,113400,22992827,1954,1954,1954,1954,0
20240503,113300,22992827,1954,1954,1954,1954,0
20240503,113200,22992827,1954,1954,1954,1954,0
20240503,113100,22992827,1954,1954,1954,1954,0
20240503,113000,22992827,1954,1954,1954,1954,0
20240503,112900,22992827,1954,1954,1954,1954,0
20240503,112800,22992827,1954,1954,1954,1954,0
20240503,112700,22992827,1954,1954,1954,1954,0
20240503,112600,22992827,1954,1954,1954,1954,476
20240503,112500,22062723,1954,1954,1954,1954,29
20240503,112400,22006057,1954,1954,1954,1954,0
20240503,112300,22006057,1954,1954,1954,1954,0
20240503,112200,22006057,1954,1954,1954,1954,0
20240503,112100,22006057,1954,1954,1954,1954,0
20240503,112000,22006057,1954,1954,1954,1954,79
20240503,111900,21851691,1946,1946,1946,1946,0
20240503,111800,21851691,1946,1946,1946,1946,0
20240503,111700,21851691,1946,1946,1946,1946,0
20240503,111600,21851691,1946,1946,1946,1946,0
20240503,111500,21851691,1946,1946,1946,1946,0
20240503,111400,21851691,1946,1946,1946,1946,257
20240503,111300,21351569,1954,1954,1954,1954,3
20240503,111200,21345707,1954,1954,1954,1954,0
20240503,111100,21345707,1954,1954,1954,1954,0
20240503,111000,21345707,1954,1954,1954,1954,0
20240503,110900,21345707,1954,1954,1954,1954,0
20240503,110800,21345707,1954,1954,1954,1954,0
20240503,110700,21345707,1954,1954,1954,1954,0
20240503,110600,21345707,1954,1954,1954,1954,4
20240503,110500,21337891,1946,1946,1946,1946,0
20240503,110400,21337891,1946,1946,1946,1946,0
20240503,110300,21337891,1946,1946,1946,1946,0
20240503,110200,21337891,1946,1946,1946,1946,110
20240503,110100,21123831,1945,1945,1945,1945,0
20240503,110000,21123831,1945,1945,1945,1945,0
20240503,105900,21123831,1945,1945,1945,1945,0
20240503,105800,21123831,1945,1945,1945,1945,0
20240503,105700,21123831,1945,1945,1945,1945,0
20240503,105600,21123831,1945,1945,1945,1945,0
20240503,105500,21123831,1945,1945,1945,1945,40
20240503,105400,21046031,1945,1945,1945,1945,0
20240503,105300,21046031,1945,1945,1945,1945,0
20240503,105200,21046031,1945,1945,1945,1945,0
20240503,105100,21046031,1945,1945,1945,1945,0
20240503,105000,21046031,1945,1945,1945,1945,0
20240503,104900,21046031,1945,1945,1945,1945,0
20240503,104800,21046031,1945,1945,1945,1945,100
20240503,104700,20851531,1954,1954,1954,1954,0
20240503,104600,20851531,1954,1954,1954,1954,0
20240503,104500,20851531,1954,1954,1954,1954,0
20240503,104400,20851531,1954,1954,1954,1954,0
20240503,104300,20851531,1954,1954,1954,1954,0
20240503,104200,20851531,1954,1954,1954,1954,0
20240503,104100,20851531,1954,1954,1954,1954,0
20240503,104000,20851531,1954,1954,1954,1954,0
20240503,103900,20851531,1954,1945,1954,1945,2
20240503,103800,20847632,1945,1945,1945,1945,1188
20240503,103700,18536972,1946,1946,1946,1946,200
20240503,103600,18147772,1954,1946,1954,1946,2
20240503,103500,18143872,1946,1946,1946,1946,0
20240503,103400,18143872,1946,1946,1946,1946,0
20240503,103300,18143872,1946,1953,1954,1946,103
20240503,103200,17943419,1945,1945,1945,1945,0
20240503,103100,17943419,1945,1945,1945,1945,0
20240503,103000,17943419,1945,1945,1945,1945,0
20240503,102900,17943419,1945,1945,1945,1945,0
20240503,102800,17943419,1945,1945,1945,1945,0
20240503,102700,17943419,1945,1945,1945,1945,0
20240503,102600,17943419,1945,1945,1945,1945,0
20240503,102500,17943419,1945,1945,1945,1945,0
20240503,102400,17943419,1945,1945,1945,1945,0
20240503,102300,17943419,1945,1945,1945,1945,112
20240503,102200,17725579,1945,1945,1945,1945,0
20240503,102100,17725579,1945,1945,1945,1945,0
20240503,102000,17725579,1945,1945,1945,1945,282
20240503,101900,17177089,1954,1954,1954,1954,0
20240503,101800,17177089,1954,1954,1954,1954,5
20240503,101700,17167319,1946,1946,1946,1946,0
20240503,101600,17167319,1946,1946,1946,1946,0
20240503,101500,17167319,1946,1946,1946,1946,0
20240503,101400,17167319,1946,1946,1946,1946,0
20240503,101300,17167319,1946,1946,1946,1946,135
20240503,101200,16904609,1947,1947,1947,1947,0
20240503,101100,16904609,1947,1947,1947,1947,101
20240503,101000,16707962,1955,1955,1955,1955,0
20240503,100900,16707962,1955,1955,1955,1955,0
20240503,100800,16707962,1955,1955,1955,1955,0
20240503,100700,16707962,1955,1955,1955,1955,2
20240503,100600,16704052,1955,1955,1955,1955,0
20240503,100500,16704052,1955,1955,1955,1955,0
20240503,100400,16704052,1955,1955,1955,1955,30
20240503,100300,16645402,1947,1947,1947,1947,0
20240503,100200,16645402,1947,1947,1947,1947,0
20240503,100100,16645402,1947,1947,1947,1947,0
20240503,100000,16645402,1947,1947,1947,1947,0
20240503,095900,16645402,1947,1947,1947,1947,0
20240503,095800,16645402,1947,1947,1947,1947,0
20240503,095700,16645402,1947,1947,1947,1946,407
20240503,095600,15852980,1955,1955,1955,1955,5
20240503,095500,15843205,1955,1955,1955,1955,0
20240503,095400,15843205,1955,1955,1955,1955,0
20240503,095300,15843205,1955,1955,1955,1955,2
20240503,095200,15839295,1955,1955,1955,1955,0
20240503,095100,15839295,1955,1947,1955,1947,2
20240503,095000,15835393,1947,1947,1947,1947,0
20240503,094900,15835393,1947,1947,1947,1947,0
20240503,094800,15835393,1947,1947,1947,1947,0
20240503,094700,15835393,1947,1947,1947,1947,0
20240503,094600,15835393,1947,1947,1947,1947,0
20240503,094500,15835393,1947,1948,1948,1947,1137
20240503,094400,13621416,1948,1948,1948,1948,260
20240503,094300,13114936,1948,1948,1948,1948,0
20240503,094200,13114936,1948,1948,1948,1948,0
20240503,094100,13114936,1948,1949,1949,1948,755
20240503,094000,11643694,1949,1949,1949,1949,0
20240503,093900,11643694,1949,1949,1949,1949,0
20240503,093800,11643694,1949,1949,1949,1949,0
20240503,093700,11643694,1949,1949,1949,1949,0
20240503,093600,11643694,1949,1949,1949,1949,0
20240503,093500,11643694,1949,1951,1951,1949,3000
20240503,093400,5794540,1952,1952,1952,1952,0
20240503,093300,5794540,1952,1952,1952,1952,0
20240503,093200,5794540,1952,1952,1952,1952,11
20240503,093100,5773068,1959,1959,1959,1959,0
20240503,093000,5773068,1959,1959,1959,1959,0
20240503,092900,5773068,1959,1959,1959,1959,1
20240503,092800,5771109,1952,1952,1952,1952,0
20240503,092700,5771109,1952,1952,1952,1952,0
20240503,092600,5771109,1952,1952,1952,1952,0
20240503,092500,5771109,1952,1952,1952,1952,103
20240503,092400,5570053,1959,1959,1959,1959,0
20240503,092300,5570053,1959,1959,1959,1959,100
20240503,092200,5374153,1951,1951,1951,1951,0
20240503,092100,5374153,1951,1951,1951,1951,0
20240503,092000,5374153,1951,1951,1951,1951,0
20240503,091900,5374153,1951,1951,1951,1951,0
20240503,091800,5374153,1951,1951,1951,1951,0
20240503,091700,5374153,1951,1951,1951,1951,0
20240503,091600,5374153,1951,1951,1951,1951,165
20240503,091500,5052238,1951,1951,1951,1951,435
20240503,091400,4203553,1964,1964,1964,1964,0
20240503,091300,4203553,1964,1964,1964,1964,0
20240503,091200,4203553,1964,1964,1964,1964,0
20240503,091100,4203553,1964,1964,1964,1964,0
20240503,091000,4203553,1964,1960,1964,1960,1057
20240503,090900,2131087,1960,1960,1960,1960,0
20240503,090800,2131087,1960,1960,1960,1960,0
20240503,090700,2131087,1960,1960,1960,1960,0
20240503,090600,2131087,1960,1960,1960,1960,0
20240503,090500,2131087,1960,1960,1960,1960,0
20240503,090400,2131087,1960,1960,1960,1960,100
20240503,090300,1935087,1959,1959,1959,1959,0
20240503,090200,1935087,1959,1959,1959,1959,943
20240503,090100,87750,1950,1950,1950,1950,0
20240503,090000,87750,1950,1950,1950,1950,45