KissMeData/071850/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,194900,55776275,2135,2135,2135,2135,109
20240502,194800,55776275,2135,2135,2135,2135,0
20240502,194700,55776275,2135,2135,2135,2135,0
20240502,194600,55776275,2135,2135,2135,2135,0
20240502,194500,55776275,2135,2135,2135,2135,0
20240502,194400,55776275,2135,2135,2135,2135,0
20240502,194300,55776275,2135,2135,2135,2135,0
20240502,194200,55776275,2135,2135,2135,2135,0
20240502,194100,55776275,2135,2135,2135,2135,0
20240502,194000,55776275,2135,2135,2135,2135,0
20240502,193900,55776275,2135,2135,2135,2135,0
20240502,193800,55776275,2135,2135,2135,2135,0
20240502,193700,55776275,2135,2135,2135,2135,0
20240502,193600,55776275,2135,2135,2135,2135,0
20240502,193500,55776275,2135,2135,2135,2135,0
20240502,193400,55776275,2135,2135,2135,2135,0
20240502,193300,55776275,2135,2135,2135,2135,0
20240502,193200,55776275,2135,2135,2135,2135,0
20240502,193100,55776275,2135,2135,2135,2135,0
20240502,193000,55776275,2135,2135,2135,2135,0
20240502,192900,55776275,2135,2135,2135,2135,0
20240502,192800,55776275,2135,2135,2135,2135,0
20240502,192700,55776275,2135,2135,2135,2135,0
20240502,192600,55776275,2135,2135,2135,2135,0
20240502,192500,55776275,2135,2135,2135,2135,0
20240502,192400,55776275,2135,2135,2135,2135,0
20240502,192300,55776275,2135,2135,2135,2135,0
20240502,192200,55776275,2135,2135,2135,2135,0
20240502,192100,55776275,2135,2135,2135,2135,0
20240502,192000,55776275,2135,2135,2135,2135,0
20240502,191900,55776275,2135,2135,2135,2135,109
20240502,191800,55776275,2135,2135,2135,2135,0
20240502,191700,55776275,2135,2135,2135,2135,0
20240502,191600,55776275,2135,2135,2135,2135,0
20240502,191500,55776275,2135,2135,2135,2135,0
20240502,191400,55776275,2135,2135,2135,2135,0
20240502,191300,55776275,2135,2135,2135,2135,0
20240502,191200,55776275,2135,2135,2135,2135,0
20240502,191100,55776275,2135,2135,2135,2135,0
20240502,191000,55776275,2135,2135,2135,2135,0
20240502,190900,55776275,2135,2135,2135,2135,0
20240502,190800,55776275,2135,2135,2135,2135,0
20240502,190700,55776275,2135,2135,2135,2135,0
20240502,190600,55776275,2135,2135,2135,2135,0
20240502,190500,55776275,2135,2135,2135,2135,0
20240502,190400,55776275,2135,2135,2135,2135,0
20240502,190300,55776275,2135,2135,2135,2135,0
20240502,190200,55776275,2135,2135,2135,2135,0
20240502,190100,55776275,2135,2135,2135,2135,0
20240502,190000,55776275,2135,2135,2135,2135,0
20240502,185900,55776275,2135,2135,2135,2135,0
20240502,185800,55776275,2135,2135,2135,2135,0
20240502,185700,55776275,2135,2135,2135,2135,0
20240502,185600,55776275,2135,2135,2135,2135,0
20240502,185500,55776275,2135,2135,2135,2135,0
20240502,185400,55776275,2135,2135,2135,2135,0
20240502,185300,55776275,2135,2135,2135,2135,0
20240502,185200,55776275,2135,2135,2135,2135,0
20240502,185100,55776275,2135,2135,2135,2135,0
20240502,185000,55776275,2135,2135,2135,2135,0
20240502,184900,55776275,2135,2135,2135,2135,109
20240502,184800,55776275,2135,2135,2135,2135,0
20240502,184700,55776275,2135,2135,2135,2135,0
20240502,184600,55776275,2135,2135,2135,2135,0
20240502,184500,55776275,2135,2135,2135,2135,0
20240502,184400,55776275,2135,2135,2135,2135,0
20240502,184300,55776275,2135,2135,2135,2135,0
20240502,184200,55776275,2135,2135,2135,2135,0
20240502,184100,55776275,2135,2135,2135,2135,0
20240502,184000,55776275,2135,2135,2135,2135,0
20240502,183900,55776275,2135,2135,2135,2135,0
20240502,183800,55776275,2135,2135,2135,2135,0
20240502,183700,55776275,2135,2135,2135,2135,0
20240502,183600,55776275,2135,2135,2135,2135,0
20240502,183500,55776275,2135,2135,2135,2135,0
20240502,183400,55776275,2135,2135,2135,2135,0
20240502,183300,55776275,2135,2135,2135,2135,0
20240502,183200,55776275,2135,2135,2135,2135,0
20240502,183100,55776275,2135,2135,2135,2135,0
20240502,183000,55776275,2135,2135,2135,2135,0
20240502,182900,55776275,2135,2135,2135,2135,0
20240502,182800,55776275,2135,2135,2135,2135,0
20240502,182700,55776275,2135,2135,2135,2135,0
20240502,182600,55776275,2135,2135,2135,2135,0
20240502,182500,55776275,2135,2135,2135,2135,0
20240502,182400,55776275,2135,2135,2135,2135,0
20240502,182300,55776275,2135,2135,2135,2135,0
20240502,182200,55776275,2135,2135,2135,2135,0
20240502,182100,55776275,2135,2135,2135,2135,0
20240502,182000,55776275,2135,2135,2135,2135,0
20240502,181900,55776275,2135,2135,2135,2135,109
20240502,181800,55776275,2135,2135,2135,2135,0
20240502,181700,55776275,2135,2135,2135,2135,0
20240502,181600,55776275,2135,2135,2135,2135,0
20240502,181500,55776275,2135,2135,2135,2135,0
20240502,181400,55776275,2135,2135,2135,2135,0
20240502,181300,55776275,2135,2135,2135,2135,0
20240502,181200,55776275,2135,2135,2135,2135,0
20240502,181100,55776275,2135,2135,2135,2135,0
20240502,181000,55776275,2135,2135,2135,2135,0
20240502,180900,55776275,2135,2135,2135,2135,0
20240502,180800,55776275,2135,2135,2135,2135,0
20240502,180700,55776275,2135,2135,2135,2135,0
20240502,180600,55776275,2135,2135,2135,2135,0
20240502,180500,55776275,2135,2135,2135,2135,0
20240502,180400,55776275,2135,2135,2135,2135,0
20240502,180300,55776275,2135,2135,2135,2135,0
20240502,180200,55776275,2135,2135,2135,2135,0
20240502,180100,55776275,2135,2135,2135,2135,0
20240502,180000,55776275,2135,2135,2135,2135,0
20240502,175900,55776275,2135,2135,2135,2135,0
20240502,175800,55776275,2135,2135,2135,2135,0
20240502,175700,55776275,2135,2135,2135,2135,0
20240502,175600,55776275,2135,2135,2135,2135,0
20240502,175500,55776275,2135,2135,2135,2135,0
20240502,175400,55776275,2135,2135,2135,2135,0
20240502,175300,55776275,2135,2135,2135,2135,0
20240502,175200,55776275,2135,2135,2135,2135,0
20240502,175100,55776275,2135,2135,2135,2135,0
20240502,175000,55776275,2135,2135,2135,2135,0
20240502,174900,55776275,2135,2135,2135,2135,109
20240502,174800,55776275,2135,2135,2135,2135,0
20240502,174700,55776275,2135,2135,2135,2135,0
20240502,174600,55776275,2135,2135,2135,2135,0
20240502,174500,55776275,2135,2135,2135,2135,0
20240502,174400,55776275,2135,2135,2135,2135,0
20240502,174300,55776275,2135,2135,2135,2135,0
20240502,174200,55776275,2135,2135,2135,2135,0
20240502,174100,55776275,2135,2135,2135,2135,0
20240502,174000,55776275,2135,2135,2135,2135,0
20240502,173900,55776275,2135,2135,2135,2135,0
20240502,173800,55776275,2135,2135,2135,2135,0
20240502,173700,55776275,2135,2135,2135,2135,0
20240502,173600,55776275,2135,2135,2135,2135,0
20240502,173500,55776275,2135,2135,2135,2135,0
20240502,173400,55776275,2135,2135,2135,2135,0
20240502,173300,55776275,2135,2135,2135,2135,0
20240502,173200,55776275,2135,2135,2135,2135,0
20240502,173100,55776275,2135,2135,2135,2135,0
20240502,173000,55776275,2135,2135,2135,2135,0
20240502,172900,55776275,2135,2135,2135,2135,0
20240502,172800,55776275,2135,2135,2135,2135,0
20240502,172700,55776275,2135,2135,2135,2135,0
20240502,172600,55776275,2135,2135,2135,2135,0
20240502,172500,55776275,2135,2135,2135,2135,0
20240502,172400,55776275,2135,2135,2135,2135,0
20240502,172300,55776275,2135,2135,2135,2135,0
20240502,172200,55776275,2135,2135,2135,2135,0
20240502,172100,55776275,2135,2135,2135,2135,0
20240502,172000,55776275,2135,2135,2135,2135,0
20240502,171900,55776275,2135,2135,2135,2135,109
20240502,171800,55776275,2135,2135,2135,2135,0
20240502,171700,55776275,2135,2135,2135,2135,0
20240502,171600,55776275,2135,2135,2135,2135,0
20240502,171500,55776275,2135,2135,2135,2135,0
20240502,171400,55776275,2135,2135,2135,2135,0
20240502,171300,55776275,2135,2135,2135,2135,0
20240502,171200,55776275,2135,2135,2135,2135,0
20240502,171100,55776275,2135,2135,2135,2135,0
20240502,171000,55776275,2135,2135,2135,2135,0
20240502,170900,55776275,2135,2135,2135,2135,0
20240502,170800,55776275,2135,2135,2135,2135,0
20240502,170700,55776275,2135,2135,2135,2135,0
20240502,170600,55776275,2135,2135,2135,2135,0
20240502,170500,55776275,2135,2135,2135,2135,0
20240502,170400,55776275,2135,2135,2135,2135,0
20240502,170300,55776275,2135,2135,2135,2135,0
20240502,170200,55776275,2135,2135,2135,2135,0
20240502,170100,55776275,2135,2135,2135,2135,0
20240502,170000,55776275,2135,2135,2135,2135,0
20240502,165900,55776275,2135,2135,2135,2135,0
20240502,165800,55776275,2135,2135,2135,2135,0
20240502,165700,55776275,2135,2135,2135,2135,0
20240502,165600,55776275,2135,2135,2135,2135,0
20240502,165500,55776275,2135,2135,2135,2135,0
20240502,165400,55776275,2135,2135,2135,2135,0
20240502,165300,55776275,2135,2135,2135,2135,0
20240502,165200,55776275,2135,2135,2135,2135,0
20240502,165100,55776275,2135,2135,2135,2135,0
20240502,165000,55776275,2135,2135,2135,2135,0
20240502,164900,55776275,2135,2135,2135,2135,109
20240502,164800,55776275,2135,2135,2135,2135,0
20240502,164700,55776275,2135,2135,2135,2135,0
20240502,164600,55776275,2135,2135,2135,2135,0
20240502,164500,55776275,2135,2135,2135,2135,0
20240502,164400,55776275,2135,2135,2135,2135,0
20240502,164300,55776275,2135,2135,2135,2135,0
20240502,164200,55776275,2135,2135,2135,2135,0
20240502,164100,55776275,2135,2135,2135,2135,0
20240502,164000,55776275,2135,2135,2135,2135,0
20240502,163900,55776275,2135,2135,2135,2135,0
20240502,163800,55776275,2135,2135,2135,2135,0
20240502,163700,55776275,2135,2135,2135,2135,0
20240502,163600,55776275,2135,2135,2135,2135,0
20240502,163500,55776275,2135,2135,2135,2135,0
20240502,163400,55776275,2135,2135,2135,2135,0
20240502,163300,55776275,2135,2135,2135,2135,0
20240502,163200,55776275,2135,2135,2135,2135,0
20240502,163100,55776275,2135,2135,2135,2135,0
20240502,163000,55776275,2135,2135,2135,2135,0
20240502,162900,55776275,2135,2135,2135,2135,0
20240502,162800,55776275,2135,2135,2135,2135,0
20240502,162700,55776275,2135,2135,2135,2135,0
20240502,162600,55776275,2135,2135,2135,2135,0
20240502,162500,55776275,2135,2135,2135,2135,0
20240502,162400,55776275,2135,2135,2135,2135,0
20240502,162300,55776275,2135,2135,2135,2135,0
20240502,162200,55776275,2135,2135,2135,2135,0
20240502,162100,55776275,2135,2135,2135,2135,0
20240502,162000,55776275,2135,2135,2135,2135,0
20240502,161900,55776275,2135,2135,2135,2135,109
20240502,161800,55776275,2135,2135,2135,2135,0
20240502,161700,55776275,2135,2135,2135,2135,0
20240502,161600,55776275,2135,2135,2135,2135,0
20240502,161500,55776275,2135,2135,2135,2135,0
20240502,161400,55776275,2135,2135,2135,2135,0
20240502,161300,55776275,2135,2135,2135,2135,0
20240502,161200,55776275,2135,2135,2135,2135,0
20240502,161100,55776275,2135,2135,2135,2135,0
20240502,161000,55776275,2135,2135,2135,2135,0
20240502,160900,55776275,2135,2135,2135,2135,0
20240502,160800,55776275,2135,2135,2135,2135,0
20240502,160700,55776275,2135,2135,2135,2135,0
20240502,160600,55776275,2135,2135,2135,2135,0
20240502,160500,55776275,2135,2135,2135,2135,0
20240502,160400,55776275,2135,2135,2135,2135,0
20240502,160300,55776275,2135,2135,2135,2135,0
20240502,160200,55776275,2135,2135,2135,2135,0
20240502,160100,55776275,2135,2135,2135,2135,0
20240502,160000,55776275,2135,2135,2135,2135,0
20240502,155900,55776275,2135,2135,2135,2135,0
20240502,155800,55776275,2135,2135,2135,2135,0
20240502,155700,55776275,2135,2135,2135,2135,0
20240502,155600,55776275,2135,2135,2135,2135,0
20240502,155500,55776275,2135,2135,2135,2135,0
20240502,155400,55776275,2135,2135,2135,2135,0
20240502,155300,55776275,2135,2135,2135,2135,0
20240502,155200,55776275,2135,2135,2135,2135,0
20240502,155100,55776275,2135,2135,2135,2135,0
20240502,155000,55776275,2135,2135,2135,2135,0
20240502,154900,55776275,2135,2135,2135,2135,109
20240502,154800,55776275,2135,2135,2135,2135,0
20240502,154700,55776275,2135,2135,2135,2135,0
20240502,154600,55776275,2135,2135,2135,2135,0
20240502,154500,55776275,2135,2135,2135,2135,0
20240502,154400,55776275,2135,2135,2135,2135,0
20240502,154300,55776275,2135,2135,2135,2135,0
20240502,154200,55776275,2135,2135,2135,2135,0
20240502,154100,55776275,2135,2135,2135,2135,0
20240502,154000,55776275,2135,2135,2135,2135,0
20240502,153900,55776275,2135,2135,2135,2135,0
20240502,153800,55776275,2135,2135,2135,2135,0
20240502,153700,55776275,2135,2135,2135,2135,0
20240502,153600,55776275,2135,2135,2135,2135,0
20240502,153500,55776275,2135,2135,2135,2135,0
20240502,153400,55776275,2135,2135,2135,2135,0
20240502,153300,55776275,2135,2135,2135,2135,0
20240502,153200,55776275,2135,2135,2135,2135,0
20240502,153100,55776275,2135,2135,2135,2135,0
20240502,153000,55776275,2135,2135,2135,2135,109
20240502,152900,55543560,2105,2105,2105,2105,0
20240502,152800,55543560,2105,2105,2105,2105,0
20240502,152700,55543560,2105,2105,2105,2105,0
20240502,152600,55543560,2105,2105,2105,2105,0
20240502,152500,55543560,2105,2105,2105,2105,0
20240502,152400,55543560,2105,2105,2105,2105,0
20240502,152300,55543560,2105,2105,2105,2105,0
20240502,152200,55543560,2105,2105,2105,2105,0
20240502,152100,55543560,2105,2105,2105,2105,0
20240502,152000,55543560,2105,2105,2105,2105,0
20240502,151900,55543560,2105,2105,2105,2105,5
20240502,151800,55533035,2105,2105,2105,2105,5
20240502,151700,55522510,2130,2130,2130,2130,0
20240502,151600,55522510,2130,2130,2130,2130,0
20240502,151500,55522510,2130,2130,2130,2130,0
20240502,151400,55522510,2130,2130,2130,2130,0
20240502,151300,55522510,2130,2130,2130,2130,0
20240502,151200,55522510,2130,2130,2130,2130,0
20240502,151100,55522510,2130,2130,2130,2130,0
20240502,151000,55522510,2130,2130,2130,2130,0
20240502,150900,55522510,2130,2130,2130,2130,0
20240502,150800,55522510,2130,2130,2130,2130,100
20240502,150700,55309510,2130,2130,2130,2130,0
20240502,150600,55309510,2130,2130,2130,2130,0
20240502,150500,55309510,2130,2130,2130,2130,0
20240502,150400,55309510,2130,2130,2130,2130,0
20240502,150300,55309510,2130,2130,2130,2130,0
20240502,150200,55309510,2130,2130,2130,2130,37
20240502,150100,55230700,2105,2105,2105,2105,0
20240502,150000,55230700,2105,2105,2105,2105,0
20240502,145900,55230700,2105,2105,2105,2105,25
20240502,145800,55178075,2100,2110,2115,2100,2211
20240502,145700,50520000,2110,2110,2110,2110,0
20240502,145600,50520000,2110,2110,2110,2110,15
20240502,145500,50488350,2105,2120,2120,2105,1470
20240502,145400,47386315,2115,2115,2115,2115,2
20240502,145300,47382085,2120,2120,2120,2120,0
20240502,145200,47382085,2120,2120,2120,2120,0
20240502,145100,47382085,2120,2120,2120,2120,0
20240502,145000,47382085,2120,2135,2135,2120,652
20240502,144900,45992345,2140,2140,2140,2140,0
20240502,144800,45992345,2140,2120,2140,2120,2
20240502,144700,45988085,2140,2140,2140,2140,0
20240502,144600,45988085,2140,2140,2140,2140,0
20240502,144500,45988085,2140,2140,2140,2140,0
20240502,144400,45988085,2140,2140,2140,2140,0
20240502,144300,45988085,2140,2140,2140,2140,0
20240502,144200,45988085,2140,2105,2140,2105,5996
20240502,144100,33166665,2110,2110,2110,2110,0
20240502,144000,33166665,2110,2110,2110,2110,0
20240502,143900,33166665,2110,2110,2110,2110,675
20240502,143800,31742415,2115,2115,2115,2115,0
20240502,143700,31742415,2115,2115,2115,2115,0
20240502,143600,31742415,2115,2115,2115,2115,3
20240502,143500,31736070,2130,2130,2130,2130,0
20240502,143400,31736070,2130,2130,2130,2130,0
20240502,143300,31736070,2130,2130,2130,2130,0
20240502,143200,31736070,2130,2130,2130,2130,0
20240502,143100,31736070,2130,2130,2130,2130,0
20240502,143000,31736070,2130,2130,2130,2130,0
20240502,142900,31736070,2130,2130,2130,2130,0
20240502,142800,31736070,2130,2130,2130,2130,0
20240502,142700,31736070,2130,2130,2130,2130,0
20240502,142600,31736070,2130,2115,2130,2115,3
20240502,142500,31729710,2110,2110,2110,2110,0
20240502,142400,31729710,2110,2110,2110,2110,40
20240502,142300,31645310,2115,2115,2115,2115,0
20240502,142200,31645310,2115,2115,2115,2115,0
20240502,142100,31645310,2115,2115,2115,2115,0
20240502,142000,31645310,2115,2115,2115,2115,0
20240502,141900,31645310,2115,2115,2115,2115,0
20240502,141800,31645310,2115,2115,2115,2115,0
20240502,141700,31645310,2115,2115,2115,2115,0
20240502,141600,31645310,2115,2115,2115,2115,0
20240502,141500,31645310,2115,2115,2115,2115,0
20240502,141400,31645310,2115,2115,2115,2115,0
20240502,141300,31645310,2115,2115,2115,2115,0
20240502,141200,31645310,2115,2115,2115,2115,0
20240502,141100,31645310,2115,2115,2115,2115,0
20240502,141000,31645310,2115,2115,2115,2115,0
20240502,140900,31645310,2115,2115,2115,2115,0
20240502,140800,31645310,2115,2115,2115,2115,0
20240502,140700,31645310,2115,2115,2115,2115,0
20240502,140600,31645310,2115,2115,2115,2115,53
20240502,140500,31533215,2115,2115,2115,2115,0
20240502,140400,31533215,2115,2115,2115,2115,0
20240502,140300,31533215,2115,2115,2115,2115,0
20240502,140200,31533215,2115,2115,2115,2115,0
20240502,140100,31533215,2115,2115,2115,2115,0
20240502,140000,31533215,2115,2115,2115,2115,0
20240502,135900,31533215,2115,2115,2115,2115,0
20240502,135800,31533215,2115,2115,2115,2115,0
20240502,135700,31533215,2115,2115,2115,2115,0
20240502,135600,31533215,2115,2115,2115,2115,0
20240502,135500,31533215,2115,2115,2115,2115,0
20240502,135400,31533215,2115,2115,2115,2115,0
20240502,135300,31533215,2115,2115,2115,2115,0
20240502,135200,31533215,2115,2115,2115,2115,0
20240502,135100,31533215,2115,2115,2115,2115,0
20240502,135000,31533215,2115,2115,2115,2115,0
20240502,134900,31533215,2115,2115,2115,2115,3
20240502,134800,31526870,2125,2125,2125,2125,107
20240502,134700,31299495,2125,2125,2125,2125,0
20240502,134600,31299495,2125,2125,2125,2125,0
20240502,134500,31299495,2125,2125,2125,2125,0
20240502,134400,31299495,2125,2125,2125,2125,0
20240502,134300,31299495,2125,2125,2125,2125,0
20240502,134200,31299495,2125,2125,2125,2125,0
20240502,134100,31299495,2125,2125,2125,2125,0
20240502,134000,31299495,2125,2125,2125,2125,0
20240502,133900,31299495,2125,2125,2125,2125,0
20240502,133800,31299495,2125,2125,2125,2125,0
20240502,133700,31299495,2125,2125,2125,2125,0
20240502,133600,31299495,2125,2125,2125,2125,0
20240502,133500,31299495,2125,2125,2125,2125,0
20240502,133400,31299495,2125,2125,2125,2125,0
20240502,133300,31299495,2125,2125,2125,2125,0
20240502,133200,31299495,2125,2115,2130,2115,13
20240502,133100,31271855,2130,2130,2130,2130,0
20240502,133000,31271855,2130,2130,2130,2130,0
20240502,132900,31271855,2130,2130,2130,2130,0
20240502,132800,31271855,2130,2130,2130,2130,0
20240502,132700,31271855,2130,2115,2130,2115,10
20240502,132600,31250620,2110,2110,2110,2110,0
20240502,132500,31250620,2110,2110,2110,2110,0
20240502,132400,31250620,2110,2110,2110,2110,0
20240502,132300,31250620,2110,2110,2110,2110,0
20240502,132200,31250620,2110,2110,2110,2110,0
20240502,132100,31250620,2110,2110,2110,2110,0
20240502,132000,31250620,2110,2110,2110,2110,0
20240502,131900,31250620,2110,2110,2110,2110,377
20240502,131800,30455150,2110,2110,2110,2110,0
20240502,131700,30455150,2110,2110,2110,2110,0
20240502,131600,30455150,2110,2110,2110,2110,0
20240502,131500,30455150,2110,2110,2110,2110,0
20240502,131400,30455150,2110,2110,2110,2110,0
20240502,131300,30455150,2110,2110,2110,2110,246
20240502,131200,29936090,2115,2115,2115,2115,0
20240502,131100,29936090,2115,2115,2115,2115,0
20240502,131000,29936090,2115,2115,2115,2115,0
20240502,130900,29936090,2115,2115,2115,2115,0
20240502,130800,29936090,2115,2115,2115,2115,0
20240502,130700,29936090,2115,2115,2115,2115,0
20240502,130600,29936090,2115,2120,2120,2115,1058
20240502,130500,27698120,2115,2115,2115,2115,0
20240502,130400,27698120,2115,2115,2115,2115,0
20240502,130300,27698120,2115,2115,2115,2115,0
20240502,130200,27698120,2115,2115,2115,2115,0
20240502,130100,27698120,2115,2115,2115,2115,0
20240502,130000,27698120,2115,2115,2115,2115,0
20240502,125900,27698120,2115,2115,2115,2115,0
20240502,125800,27698120,2115,2115,2115,2115,0
20240502,125700,27698120,2115,2115,2115,2115,0
20240502,125600,27698120,2115,2115,2115,2115,0
20240502,125500,27698120,2115,2115,2115,2115,0
20240502,125400,27698120,2115,2115,2115,2115,0
20240502,125300,27698120,2115,2115,2115,2115,0
20240502,125200,27698120,2115,2115,2115,2115,0
20240502,125100,27698120,2115,2115,2115,2115,0
20240502,125000,27698120,2115,2115,2115,2115,0
20240502,124900,27698120,2115,2115,2115,2115,0
20240502,124800,27698120,2115,2115,2115,2115,0
20240502,124700,27698120,2115,2115,2115,2115,0
20240502,124600,27698120,2115,2115,2115,2115,0
20240502,124500,27698120,2115,2115,2115,2115,0
20240502,124400,27698120,2115,2115,2115,2115,0
20240502,124300,27698120,2115,2115,2115,2115,0
20240502,124200,27698120,2115,2120,2120,2115,500
20240502,124100,26640580,2120,2120,2120,2120,0
20240502,124000,26640580,2120,2120,2120,2120,0
20240502,123900,26640580,2120,2120,2120,2120,0
20240502,123800,26640580,2120,2120,2120,2120,0
20240502,123700,26640580,2120,2120,2120,2120,0
20240502,123600,26640580,2120,2120,2120,2120,0
20240502,123500,26640580,2120,2120,2120,2120,0
20240502,123400,26640580,2120,2120,2120,2120,2
20240502,123300,26636340,2120,2120,2120,2120,0
20240502,123200,26636340,2120,2120,2120,2120,0
20240502,123100,26636340,2120,2120,2120,2120,246
20240502,123000,26114820,2120,2120,2120,2120,0
20240502,122900,26114820,2120,2120,2120,2120,0
20240502,122800,26114820,2120,2120,2120,2120,0
20240502,122700,26114820,2120,2120,2120,2120,0
20240502,122600,26114820,2120,2120,2120,2120,0
20240502,122500,26114820,2120,2120,2120,2120,0
20240502,122400,26114820,2120,2120,2120,2120,0
20240502,122300,26114820,2120,2120,2120,2120,0
20240502,122200,26114820,2120,2120,2120,2120,0
20240502,122100,26114820,2120,2120,2120,2120,0
20240502,122000,26114820,2120,2120,2120,2120,0
20240502,121900,26114820,2120,2120,2120,2120,0
20240502,121800,26114820,2120,2120,2120,2120,0
20240502,121700,26114820,2120,2120,2120,2120,0
20240502,121600,26114820,2120,2120,2120,2120,0
20240502,121500,26114820,2120,2120,2120,2120,0
20240502,121400,26114820,2120,2120,2120,2120,0
20240502,121300,26114820,2120,2120,2120,2120,0
20240502,121200,26114820,2120,2120,2120,2120,0
20240502,121100,26114820,2120,2120,2120,2120,0
20240502,121000,26114820,2120,2120,2120,2120,0
20240502,120900,26114820,2120,2120,2120,2120,0
20240502,120800,26114820,2120,2120,2120,2120,0
20240502,120700,26114820,2120,2120,2120,2120,0
20240502,120600,26114820,2120,2120,2120,2120,1
20240502,120500,26112700,2115,2115,2115,2115,0
20240502,120400,26112700,2115,2115,2115,2115,0
20240502,120300,26112700,2115,2115,2115,2115,0
20240502,120200,26112700,2115,2115,2115,2115,0
20240502,120100,26112700,2115,2115,2115,2115,0
20240502,120000,26112700,2115,2115,2115,2115,0
20240502,115900,26112700,2115,2115,2115,2115,0
20240502,115800,26112700,2115,2115,2115,2115,0
20240502,115700,26112700,2115,2115,2115,2115,0
20240502,115600,26112700,2115,2115,2115,2115,0
20240502,115500,26112700,2115,2115,2115,2115,0
20240502,115400,26112700,2115,2115,2115,2115,0
20240502,115300,26112700,2115,2115,2115,2115,0
20240502,115200,26112700,2115,2115,2115,2115,0
20240502,115100,26112700,2115,2115,2115,2115,0
20240502,115000,26112700,2115,2115,2115,2115,0
20240502,114900,26112700,2115,2115,2115,2115,0
20240502,114800,26112700,2115,2115,2115,2115,0
20240502,114700,26112700,2115,2115,2115,2115,0
20240502,114600,26112700,2115,2115,2115,2115,0
20240502,114500,26112700,2115,2115,2115,2115,0
20240502,114400,26112700,2115,2115,2115,2115,0
20240502,114300,26112700,2115,2115,2115,2115,0
20240502,114200,26112700,2115,2115,2115,2115,2
20240502,114100,26108470,2115,2115,2115,2115,0
20240502,114000,26108470,2115,2115,2115,2115,0
20240502,113900,26108470,2115,2115,2115,2115,0
20240502,113800,26108470,2115,2115,2115,2115,0
20240502,113700,26108470,2115,2115,2115,2115,0
20240502,113600,26108470,2115,2115,2115,2115,11
20240502,113500,26085205,2120,2120,2120,2120,0
20240502,113400,26085205,2120,2120,2120,2120,0
20240502,113300,26085205,2120,2125,2125,2120,70
20240502,113200,25936610,2140,2140,2140,2140,0
20240502,113100,25936610,2140,2140,2140,2140,0
20240502,113000,25936610,2140,2140,2140,2140,0
20240502,112900,25936610,2140,2140,2140,2140,0
20240502,112800,25936610,2140,2140,2140,2140,0
20240502,112700,25936610,2140,2140,2140,2140,0
20240502,112600,25936610,2140,2125,2140,2125,15
20240502,112500,25904620,2140,2140,2140,2140,0
20240502,112400,25904620,2140,2140,2140,2140,0
20240502,112300,25904620,2140,2140,2140,2140,0
20240502,112200,25904620,2140,2140,2140,2140,0
20240502,112100,25904620,2140,2140,2140,2140,0
20240502,112000,25904620,2140,2140,2140,2140,0
20240502,111900,25904620,2140,2140,2140,2140,40
20240502,111800,25819020,2140,2140,2140,2140,0
20240502,111700,25819020,2140,2140,2140,2140,0
20240502,111600,25819020,2140,2140,2140,2140,0
20240502,111500,25819020,2140,2140,2140,2140,0
20240502,111400,25819020,2140,2140,2140,2140,0
20240502,111300,25819020,2140,2140,2140,2140,0
20240502,111200,25819020,2140,2140,2140,2140,0
20240502,111100,25819020,2140,2140,2140,2140,0
20240502,111000,25819020,2140,2140,2140,2140,0
20240502,110900,25819020,2140,2140,2140,2140,0
20240502,110800,25819020,2140,2140,2140,2140,0
20240502,110700,25819020,2140,2140,2140,2140,0
20240502,110600,25819020,2140,2140,2140,2140,40
20240502,110500,25733420,2140,2125,2140,2125,275
20240502,110400,25144935,2130,2115,2130,2115,117
20240502,110300,24897465,2115,2115,2115,2115,0
20240502,110200,24897465,2115,2115,2115,2115,1
20240502,110100,24895350,2110,2105,2110,2100,999
20240502,110000,22788170,2105,2105,2105,2105,0
20240502,105900,22788170,2105,2105,2105,2105,0
20240502,105800,22788170,2105,2105,2105,2105,0
20240502,105700,22788170,2105,2105,2105,2105,0
20240502,105600,22788170,2105,2105,2105,2105,0
20240502,105500,22788170,2105,2105,2105,2105,0
20240502,105400,22788170,2105,2105,2105,2105,0
20240502,105300,22788170,2105,2105,2105,2105,0
20240502,105200,22788170,2105,2100,2105,2100,336
20240502,105100,22082530,2100,2100,2100,2100,0
20240502,105000,22082530,2100,2100,2100,2100,0
20240502,104900,22082530,2100,2100,2100,2100,0
20240502,104800,22082530,2100,2100,2100,2100,1
20240502,104700,22080430,2085,2085,2085,2085,0
20240502,104600,22080430,2085,2090,2090,2085,555
20240502,104500,20923235,2100,2090,2100,2090,5000
20240502,104400,10423270,2090,2090,2090,2090,0
20240502,104300,10423270,2090,2090,2090,2090,0
20240502,104200,10423270,2090,2090,2090,2090,0
20240502,104100,10423270,2090,2090,2090,2090,0
20240502,104000,10423270,2090,2090,2090,2090,0
20240502,103900,10423270,2090,2090,2090,2090,0
20240502,103800,10423270,2090,2090,2090,2090,0
20240502,103700,10423270,2090,2090,2090,2090,0
20240502,103600,10423270,2090,2090,2090,2090,0
20240502,103500,10423270,2090,2090,2090,2090,0
20240502,103400,10423270,2090,2090,2090,2090,0
20240502,103300,10423270,2090,2090,2090,2090,0
20240502,103200,10423270,2090,2090,2090,2090,0
20240502,103100,10423270,2090,2090,2090,2090,0
20240502,103000,10423270,2090,2090,2090,2090,0
20240502,102900,10423270,2090,2090,2090,2090,0
20240502,102800,10423270,2090,2090,2090,2090,0
20240502,102700,10423270,2090,2090,2090,2090,0
20240502,102600,10423270,2090,2090,2090,2090,0
20240502,102500,10423270,2090,2090,2090,2090,0
20240502,102400,10423270,2090,2090,2090,2090,0
20240502,102300,10423270,2090,2105,2105,2090,191
20240502,102200,10021530,2105,2105,2105,2105,0
20240502,102100,10021530,2105,2105,2105,2105,0
20240502,102000,10021530,2105,2105,2105,2105,0
20240502,101900,10021530,2105,2105,2105,2105,0
20240502,101800,10021530,2105,2105,2105,2105,0
20240502,101700,10021530,2105,2105,2105,2105,0
20240502,101600,10021530,2105,2105,2105,2105,0
20240502,101500,10021530,2105,2105,2105,2105,0
20240502,101400,10021530,2105,2105,2105,2105,0
20240502,101300,10021530,2105,2100,2105,2100,132
20240502,101200,9744065,2100,2100,2100,2100,0
20240502,101100,9744065,2100,2100,2100,2100,0
20240502,101000,9744065,2100,2100,2100,2100,0
20240502,100900,9744065,2100,2100,2100,2100,0
20240502,100800,9744065,2100,2100,2100,2100,0
20240502,100700,9744065,2100,2100,2100,2100,0
20240502,100600,9744065,2100,2100,2100,2100,0
20240502,100500,9744065,2100,2100,2100,2100,0
20240502,100400,9744065,2100,2100,2100,2100,2
20240502,100300,9739865,2080,2080,2080,2080,0
20240502,100200,9739865,2080,2080,2080,2080,0
20240502,100100,9739865,2080,2080,2080,2080,0
20240502,100000,9739865,2080,2080,2080,2080,0
20240502,095900,9739865,2080,2080,2080,2080,0
20240502,095800,9739865,2080,2080,2080,2080,0
20240502,095700,9739865,2080,2080,2080,2080,0
20240502,095600,9739865,2080,2080,2080,2080,482
20240502,095500,8737305,2075,2075,2075,2075,0
20240502,095400,8737305,2075,2075,2075,2075,0
20240502,095300,8737305,2075,2075,2075,2075,0
20240502,095200,8737305,2075,2075,2075,2075,0
20240502,095100,8737305,2075,2075,2075,2075,161
20240502,095000,8403230,2080,2080,2080,2080,0
20240502,094900,8403230,2080,2080,2080,2080,0
20240502,094800,8403230,2080,2080,2080,2080,0
20240502,094700,8403230,2080,2095,2100,2080,489
20240502,094600,7385995,2065,2065,2065,2065,0
20240502,094500,7385995,2065,2065,2065,2065,0
20240502,094400,7385995,2065,2065,2065,2065,0
20240502,094300,7385995,2065,2065,2065,2065,0
20240502,094200,7385995,2065,2065,2065,2065,0
20240502,094100,7385995,2065,2065,2065,2065,0
20240502,094000,7385995,2065,2065,2065,2065,0
20240502,093900,7385995,2065,2065,2065,2065,0
20240502,093800,7385995,2065,2080,2080,2065,603
20240502,093700,6140785,2065,2065,2065,2065,0
20240502,093600,6140785,2065,2065,2065,2065,0
20240502,093500,6140785,2065,2065,2065,2065,0
20240502,093400,6140785,2065,2065,2065,2065,0
20240502,093300,6140785,2065,2065,2065,2065,0
20240502,093200,6140785,2065,2065,2065,2065,0
20240502,093100,6140785,2065,2065,2065,2065,1080
20240502,093000,3910585,2075,2075,2075,2075,0
20240502,092900,3910585,2075,2075,2075,2075,0
20240502,092800,3910585,2075,2075,2075,2075,0
20240502,092700,3910585,2075,2075,2075,2075,0
20240502,092600,3910585,2075,2075,2075,2075,0
20240502,092500,3910585,2075,2080,2080,2075,63
20240502,092400,3779845,2080,2080,2080,2080,0
20240502,092300,3779845,2080,2080,2080,2080,0
20240502,092200,3779845,2080,2080,2080,2080,0
20240502,092100,3779845,2080,2080,2080,2080,0
20240502,092000,3779845,2080,2080,2080,2080,0
20240502,091900,3779845,2080,2080,2080,2080,6
20240502,091800,3767365,2075,2070,2075,2070,164
20240502,091700,3427880,2070,2070,2070,2065,125
20240502,091600,3169350,2075,2075,2075,2075,0
20240502,091500,3169350,2075,2075,2075,2075,0
20240502,091400,3169350,2075,2075,2075,2075,4
20240502,091300,3161050,2075,2080,2080,2075,11
20240502,091200,3138210,2090,2090,2090,2090,500
20240502,091100,2093210,2100,2100,2100,2100,0
20240502,091000,2093210,2100,2105,2105,2100,20
20240502,090900,2051160,2115,2115,2115,2115,0
20240502,090800,2051160,2115,2115,2115,2115,0
20240502,090700,2051160,2115,2115,2115,2115,0
20240502,090600,2051160,2115,2115,2115,2115,0
20240502,090500,2051160,2115,2115,2115,2115,1
20240502,090400,2049045,2065,2100,2100,2065,110
20240502,090300,1821090,2125,2125,2125,2125,0
20240502,090200,1821090,2125,2120,2125,2120,49
20240502,090100,1716970,2080,2075,2080,2060,711
20240502,090000,249600,2080,2080,2080,2080,120