KissMeData/092190/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,200200,48121700,3285,3285,3285,3285,635
20240502,200100,48121700,3285,3285,3285,3285,0
20240502,200000,48121700,3285,3285,3285,3285,0
20240502,195900,48121700,3285,3285,3285,3285,0
20240502,195800,48121700,3285,3285,3285,3285,0
20240502,195700,48121700,3285,3285,3285,3285,0
20240502,195600,48121700,3285,3285,3285,3285,0
20240502,195500,48121700,3285,3285,3285,3285,0
20240502,195400,48121700,3285,3285,3285,3285,0
20240502,195300,48121700,3285,3285,3285,3285,0
20240502,195200,48121700,3285,3285,3285,3285,0
20240502,195100,48121700,3285,3285,3285,3285,0
20240502,195000,48121700,3285,3285,3285,3285,0
20240502,194900,48121700,3285,3285,3285,3285,0
20240502,194800,48121700,3285,3285,3285,3285,0
20240502,194700,48121700,3285,3285,3285,3285,0
20240502,194600,48121700,3285,3285,3285,3285,0
20240502,194500,48121700,3285,3285,3285,3285,0
20240502,194400,48121700,3285,3285,3285,3285,0
20240502,194300,48121700,3285,3285,3285,3285,0
20240502,194200,48121700,3285,3285,3285,3285,0
20240502,194100,48121700,3285,3285,3285,3285,0
20240502,194000,48121700,3285,3285,3285,3285,0
20240502,193900,48121700,3285,3285,3285,3285,0
20240502,193800,48121700,3285,3285,3285,3285,0
20240502,193700,48121700,3285,3285,3285,3285,0
20240502,193600,48121700,3285,3285,3285,3285,0
20240502,193500,48121700,3285,3285,3285,3285,0
20240502,193400,48121700,3285,3285,3285,3285,0
20240502,193300,48121700,3285,3285,3285,3285,0
20240502,193200,48121700,3285,3285,3285,3285,635
20240502,193100,48121700,3285,3285,3285,3285,0
20240502,193000,48121700,3285,3285,3285,3285,0
20240502,192900,48121700,3285,3285,3285,3285,0
20240502,192800,48121700,3285,3285,3285,3285,0
20240502,192700,48121700,3285,3285,3285,3285,0
20240502,192600,48121700,3285,3285,3285,3285,0
20240502,192500,48121700,3285,3285,3285,3285,0
20240502,192400,48121700,3285,3285,3285,3285,0
20240502,192300,48121700,3285,3285,3285,3285,0
20240502,192200,48121700,3285,3285,3285,3285,0
20240502,192100,48121700,3285,3285,3285,3285,0
20240502,192000,48121700,3285,3285,3285,3285,0
20240502,191900,48121700,3285,3285,3285,3285,0
20240502,191800,48121700,3285,3285,3285,3285,0
20240502,191700,48121700,3285,3285,3285,3285,0
20240502,191600,48121700,3285,3285,3285,3285,0
20240502,191500,48121700,3285,3285,3285,3285,0
20240502,191400,48121700,3285,3285,3285,3285,0
20240502,191300,48121700,3285,3285,3285,3285,0
20240502,191200,48121700,3285,3285,3285,3285,0
20240502,191100,48121700,3285,3285,3285,3285,0
20240502,191000,48121700,3285,3285,3285,3285,0
20240502,190900,48121700,3285,3285,3285,3285,0
20240502,190800,48121700,3285,3285,3285,3285,0
20240502,190700,48121700,3285,3285,3285,3285,0
20240502,190600,48121700,3285,3285,3285,3285,0
20240502,190500,48121700,3285,3285,3285,3285,0
20240502,190400,48121700,3285,3285,3285,3285,0
20240502,190300,48121700,3285,3285,3285,3285,0
20240502,190200,48121700,3285,3285,3285,3285,635
20240502,190100,48121700,3285,3285,3285,3285,0
20240502,190000,48121700,3285,3285,3285,3285,0
20240502,185900,48121700,3285,3285,3285,3285,0
20240502,185800,48121700,3285,3285,3285,3285,0
20240502,185700,48121700,3285,3285,3285,3285,0
20240502,185600,48121700,3285,3285,3285,3285,0
20240502,185500,48121700,3285,3285,3285,3285,0
20240502,185400,48121700,3285,3285,3285,3285,0
20240502,185300,48121700,3285,3285,3285,3285,0
20240502,185200,48121700,3285,3285,3285,3285,0
20240502,185100,48121700,3285,3285,3285,3285,0
20240502,185000,48121700,3285,3285,3285,3285,0
20240502,184900,48121700,3285,3285,3285,3285,0
20240502,184800,48121700,3285,3285,3285,3285,0
20240502,184700,48121700,3285,3285,3285,3285,0
20240502,184600,48121700,3285,3285,3285,3285,0
20240502,184500,48121700,3285,3285,3285,3285,0
20240502,184400,48121700,3285,3285,3285,3285,0
20240502,184300,48121700,3285,3285,3285,3285,0
20240502,184200,48121700,3285,3285,3285,3285,0
20240502,184100,48121700,3285,3285,3285,3285,0
20240502,184000,48121700,3285,3285,3285,3285,0
20240502,183900,48121700,3285,3285,3285,3285,0
20240502,183800,48121700,3285,3285,3285,3285,0
20240502,183700,48121700,3285,3285,3285,3285,0
20240502,183600,48121700,3285,3285,3285,3285,0
20240502,183500,48121700,3285,3285,3285,3285,0
20240502,183400,48121700,3285,3285,3285,3285,0
20240502,183300,48121700,3285,3285,3285,3285,0
20240502,183200,48121700,3285,3285,3285,3285,635
20240502,183100,48121700,3285,3285,3285,3285,0
20240502,183000,48121700,3285,3285,3285,3285,0
20240502,182900,48121700,3285,3285,3285,3285,0
20240502,182800,48121700,3285,3285,3285,3285,0
20240502,182700,48121700,3285,3285,3285,3285,0
20240502,182600,48121700,3285,3285,3285,3285,0
20240502,182500,48121700,3285,3285,3285,3285,0
20240502,182400,48121700,3285,3285,3285,3285,0
20240502,182300,48121700,3285,3285,3285,3285,0
20240502,182200,48121700,3285,3285,3285,3285,0
20240502,182100,48121700,3285,3285,3285,3285,0
20240502,182000,48121700,3285,3285,3285,3285,0
20240502,181900,48121700,3285,3285,3285,3285,0
20240502,181800,48121700,3285,3285,3285,3285,0
20240502,181700,48121700,3285,3285,3285,3285,0
20240502,181600,48121700,3285,3285,3285,3285,0
20240502,181500,48121700,3285,3285,3285,3285,0
20240502,181400,48121700,3285,3285,3285,3285,0
20240502,181300,48121700,3285,3285,3285,3285,0
20240502,181200,48121700,3285,3285,3285,3285,0
20240502,181100,48121700,3285,3285,3285,3285,0
20240502,181000,48121700,3285,3285,3285,3285,0
20240502,180900,48121700,3285,3285,3285,3285,0
20240502,180800,48121700,3285,3285,3285,3285,0
20240502,180700,48121700,3285,3285,3285,3285,0
20240502,180600,48121700,3285,3285,3285,3285,0
20240502,180500,48121700,3285,3285,3285,3285,0
20240502,180400,48121700,3285,3285,3285,3285,0
20240502,180300,48121700,3285,3285,3285,3285,0
20240502,180200,48121700,3285,3285,3285,3285,635
20240502,180100,48121700,3285,3285,3285,3285,0
20240502,180000,48121700,3285,3285,3285,3285,0
20240502,175900,48121700,3285,3285,3285,3285,0
20240502,175800,48121700,3285,3285,3285,3285,0
20240502,175700,48121700,3285,3285,3285,3285,0
20240502,175600,48121700,3285,3285,3285,3285,0
20240502,175500,48121700,3285,3285,3285,3285,0
20240502,175400,48121700,3285,3285,3285,3285,0
20240502,175300,48121700,3285,3285,3285,3285,0
20240502,175200,48121700,3285,3285,3285,3285,0
20240502,175100,48121700,3285,3285,3285,3285,0
20240502,175000,48121700,3285,3285,3285,3285,0
20240502,174900,48121700,3285,3285,3285,3285,0
20240502,174800,48121700,3285,3285,3285,3285,0
20240502,174700,48121700,3285,3285,3285,3285,0
20240502,174600,48121700,3285,3285,3285,3285,0
20240502,174500,48121700,3285,3285,3285,3285,0
20240502,174400,48121700,3285,3285,3285,3285,0
20240502,174300,48121700,3285,3285,3285,3285,0
20240502,174200,48121700,3285,3285,3285,3285,0
20240502,174100,48121700,3285,3285,3285,3285,0
20240502,174000,48121700,3285,3285,3285,3285,0
20240502,173900,48121700,3285,3285,3285,3285,0
20240502,173800,48121700,3285,3285,3285,3285,0
20240502,173700,48121700,3285,3285,3285,3285,0
20240502,173600,48121700,3285,3285,3285,3285,0
20240502,173500,48121700,3285,3285,3285,3285,0
20240502,173400,48121700,3285,3285,3285,3285,0
20240502,173300,48121700,3285,3285,3285,3285,0
20240502,173200,48121700,3285,3285,3285,3285,635
20240502,173100,48121700,3285,3285,3285,3285,0
20240502,173000,48121700,3285,3285,3285,3285,0
20240502,172900,48121700,3285,3285,3285,3285,0
20240502,172800,48121700,3285,3285,3285,3285,0
20240502,172700,48121700,3285,3285,3285,3285,0
20240502,172600,48121700,3285,3285,3285,3285,0
20240502,172500,48121700,3285,3285,3285,3285,0
20240502,172400,48121700,3285,3285,3285,3285,0
20240502,172300,48121700,3285,3285,3285,3285,0
20240502,172200,48121700,3285,3285,3285,3285,0
20240502,172100,48121700,3285,3285,3285,3285,0
20240502,172000,48121700,3285,3285,3285,3285,0
20240502,171900,48121700,3285,3285,3285,3285,0
20240502,171800,48121700,3285,3285,3285,3285,0
20240502,171700,48121700,3285,3285,3285,3285,0
20240502,171600,48121700,3285,3285,3285,3285,0
20240502,171500,48121700,3285,3285,3285,3285,0
20240502,171400,48121700,3285,3285,3285,3285,0
20240502,171300,48121700,3285,3285,3285,3285,0
20240502,171200,48121700,3285,3285,3285,3285,0
20240502,171100,48121700,3285,3285,3285,3285,0
20240502,171000,48121700,3285,3285,3285,3285,0
20240502,170900,48121700,3285,3285,3285,3285,0
20240502,170800,48121700,3285,3285,3285,3285,0
20240502,170700,48121700,3285,3285,3285,3285,0
20240502,170600,48121700,3285,3285,3285,3285,0
20240502,170500,48121700,3285,3285,3285,3285,0
20240502,170400,48121700,3285,3285,3285,3285,0
20240502,170300,48121700,3285,3285,3285,3285,0
20240502,170200,48121700,3285,3285,3285,3285,635
20240502,170100,48121700,3285,3285,3285,3285,0
20240502,170000,48121700,3285,3285,3285,3285,0
20240502,165900,48121700,3285,3285,3285,3285,0
20240502,165800,48121700,3285,3285,3285,3285,0
20240502,165700,48121700,3285,3285,3285,3285,0
20240502,165600,48121700,3285,3285,3285,3285,0
20240502,165500,48121700,3285,3285,3285,3285,0
20240502,165400,48121700,3285,3285,3285,3285,0
20240502,165300,48121700,3285,3285,3285,3285,0
20240502,165200,48121700,3285,3285,3285,3285,0
20240502,165100,48121700,3285,3285,3285,3285,0
20240502,165000,48121700,3285,3285,3285,3285,0
20240502,164900,48121700,3285,3285,3285,3285,0
20240502,164800,48121700,3285,3285,3285,3285,0
20240502,164700,48121700,3285,3285,3285,3285,0
20240502,164600,48121700,3285,3285,3285,3285,0
20240502,164500,48121700,3285,3285,3285,3285,0
20240502,164400,48121700,3285,3285,3285,3285,0
20240502,164300,48121700,3285,3285,3285,3285,0
20240502,164200,48121700,3285,3285,3285,3285,0
20240502,164100,48121700,3285,3285,3285,3285,0
20240502,164000,48121700,3285,3285,3285,3285,0
20240502,163900,48121700,3285,3285,3285,3285,0
20240502,163800,48121700,3285,3285,3285,3285,0
20240502,163700,48121700,3285,3285,3285,3285,0
20240502,163600,48121700,3285,3285,3285,3285,0
20240502,163500,48121700,3285,3285,3285,3285,0
20240502,163400,48121700,3285,3285,3285,3285,0
20240502,163300,48121700,3285,3285,3285,3285,0
20240502,163200,48121700,3285,3285,3285,3285,635
20240502,163100,48121700,3285,3285,3285,3285,0
20240502,163000,48121700,3285,3285,3285,3285,0
20240502,162900,48121700,3285,3285,3285,3285,0
20240502,162800,48121700,3285,3285,3285,3285,0
20240502,162700,48121700,3285,3285,3285,3285,0
20240502,162600,48121700,3285,3285,3285,3285,0
20240502,162500,48121700,3285,3285,3285,3285,0
20240502,162400,48121700,3285,3285,3285,3285,0
20240502,162300,48121700,3285,3285,3285,3285,0
20240502,162200,48121700,3285,3285,3285,3285,0
20240502,162100,48121700,3285,3285,3285,3285,0
20240502,162000,48121700,3285,3285,3285,3285,0
20240502,161900,48121700,3285,3285,3285,3285,0
20240502,161800,48121700,3285,3285,3285,3285,0
20240502,161700,48121700,3285,3285,3285,3285,0
20240502,161600,48121700,3285,3285,3285,3285,0
20240502,161500,48121700,3285,3285,3285,3285,0
20240502,161400,48121700,3285,3285,3285,3285,0
20240502,161300,48121700,3285,3285,3285,3285,0
20240502,161200,48121700,3285,3285,3285,3285,0
20240502,161100,48121700,3285,3285,3285,3285,0
20240502,161000,48121700,3285,3285,3285,3285,0
20240502,160900,48121700,3285,3285,3285,3285,0
20240502,160800,48121700,3285,3285,3285,3285,0
20240502,160700,48121700,3285,3285,3285,3285,0
20240502,160600,48121700,3285,3285,3285,3285,0
20240502,160500,48121700,3285,3285,3285,3285,0
20240502,160400,48121700,3285,3285,3285,3285,0
20240502,160300,48121700,3285,3285,3285,3285,0
20240502,160200,48121700,3285,3285,3285,3285,635
20240502,160100,48121700,3285,3285,3285,3285,0
20240502,160000,48121700,3285,3285,3285,3285,0
20240502,155900,48121700,3285,3285,3285,3285,0
20240502,155800,48121700,3285,3285,3285,3285,0
20240502,155700,48121700,3285,3285,3285,3285,0
20240502,155600,48121700,3285,3285,3285,3285,0
20240502,155500,48121700,3285,3285,3285,3285,0
20240502,155400,48121700,3285,3285,3285,3285,0
20240502,155300,48121700,3285,3285,3285,3285,0
20240502,155200,48121700,3285,3285,3285,3285,0
20240502,155100,48121700,3285,3285,3285,3285,0
20240502,155000,48121700,3285,3285,3285,3285,0
20240502,154900,48121700,3285,3285,3285,3285,0
20240502,154800,48121700,3285,3285,3285,3285,0
20240502,154700,48121700,3285,3285,3285,3285,0
20240502,154600,48121700,3285,3285,3285,3285,0
20240502,154500,48121700,3285,3285,3285,3285,0
20240502,154400,48121700,3285,3285,3285,3285,0
20240502,154300,48121700,3285,3285,3285,3285,0
20240502,154200,48121700,3285,3285,3285,3285,0
20240502,154100,48121700,3285,3285,3285,3285,0
20240502,154000,48121700,3285,3285,3285,3285,0
20240502,153900,48121700,3285,3285,3285,3285,0
20240502,153800,48121700,3285,3285,3285,3285,0
20240502,153700,48121700,3285,3285,3285,3285,0
20240502,153600,48121700,3285,3285,3285,3285,0
20240502,153500,48121700,3285,3285,3285,3285,0
20240502,153400,48121700,3285,3285,3285,3285,0
20240502,153300,48121700,3285,3285,3285,3285,0
20240502,153200,48121700,3285,3285,3285,3285,635
20240502,153100,48121700,3285,3285,3285,3285,0
20240502,153000,48121700,3285,3285,3285,3285,635
20240502,152900,46035725,3280,3280,3280,3280,0
20240502,152800,46035725,3280,3280,3280,3280,0
20240502,152700,46035725,3280,3280,3280,3280,0
20240502,152600,46035725,3280,3280,3280,3280,0
20240502,152500,46035725,3280,3280,3280,3280,0
20240502,152400,46035725,3280,3280,3280,3280,0
20240502,152300,46035725,3280,3280,3280,3280,0
20240502,152200,46035725,3280,3280,3280,3280,0
20240502,152100,46035725,3280,3280,3280,3280,0
20240502,152000,46035725,3280,3280,3280,3280,0
20240502,151900,46035725,3280,3280,3280,3280,146
20240502,151800,45556845,3280,3280,3280,3280,0
20240502,151700,45556845,3280,3280,3280,3280,0
20240502,151600,45556845,3280,3280,3280,3280,5
20240502,151500,45540445,3265,3265,3265,3265,50
20240502,151400,45377195,3280,3280,3280,3280,0
20240502,151300,45377195,3280,3280,3280,3280,0
20240502,151200,45377195,3280,3280,3280,3280,0
20240502,151100,45377195,3280,3280,3280,3280,0
20240502,151000,45377195,3280,3280,3280,3280,0
20240502,150900,45377195,3280,3280,3280,3280,0
20240502,150800,45377195,3280,3265,3280,3265,4
20240502,150700,45364120,3275,3275,3275,3275,0
20240502,150600,45364120,3275,3275,3275,3275,0
20240502,150500,45364120,3275,3275,3275,3275,0
20240502,150400,45364120,3275,3275,3275,3275,250
20240502,150300,44545370,3270,3270,3270,3270,1
20240502,150200,44542100,3275,3275,3275,3275,0
20240502,150100,44542100,3275,3275,3275,3275,0
20240502,150000,44542100,3275,3275,3275,3275,0
20240502,145900,44542100,3275,3275,3275,3275,0
20240502,145800,44542100,3275,3275,3275,3275,0
20240502,145700,44542100,3275,3275,3275,3275,0
20240502,145600,44542100,3275,3280,3280,3275,1551
20240502,145500,39454830,3285,3285,3285,3285,10
20240502,145400,39421980,3285,3285,3285,3285,0
20240502,145300,39421980,3285,3285,3285,3285,20
20240502,145200,39356280,3280,3280,3280,3280,0
20240502,145100,39356280,3280,3280,3280,3280,0
20240502,145000,39356280,3280,3280,3280,3280,0
20240502,144900,39356280,3280,3280,3280,3280,0
20240502,144800,39356280,3280,3280,3280,3280,2
20240502,144700,39349720,3280,3280,3280,3280,0
20240502,144600,39349720,3280,3280,3280,3280,0
20240502,144500,39349720,3280,3280,3280,3280,0
20240502,144400,39349720,3280,3280,3280,3280,0
20240502,144300,39349720,3280,3280,3280,3280,0
20240502,144200,39349720,3280,3270,3280,3270,2
20240502,144100,39343170,3285,3285,3285,3285,0
20240502,144000,39343170,3285,3285,3285,3285,0
20240502,143900,39343170,3285,3285,3285,3285,93
20240502,143800,39037665,3285,3285,3285,3285,0
20240502,143700,39037665,3285,3285,3285,3285,0
20240502,143600,39037665,3285,3285,3285,3285,0
20240502,143500,39037665,3285,3285,3285,3285,0
20240502,143400,39037665,3285,3285,3285,3285,0
20240502,143300,39037665,3285,3285,3285,3285,0
20240502,143200,39037665,3285,3285,3285,3285,0
20240502,143100,39037665,3285,3285,3285,3285,2
20240502,143000,39031095,3285,3285,3285,3285,0
20240502,142900,39031095,3285,3285,3285,3285,1
20240502,142800,39027810,3265,3265,3265,3265,0
20240502,142700,39027810,3265,3280,3280,3265,4000
20240502,142600,25963985,3280,3280,3280,3280,0
20240502,142500,25963985,3280,3280,3280,3280,85
20240502,142400,25685185,3280,3280,3280,3280,0
20240502,142300,25685185,3280,3280,3280,3280,0
20240502,142200,25685185,3280,3280,3280,3280,0
20240502,142100,25685185,3280,3280,3280,3280,0
20240502,142000,25685185,3280,3280,3280,3280,0
20240502,141900,25685185,3280,3280,3280,3280,0
20240502,141800,25685185,3280,3280,3280,3280,0
20240502,141700,25685185,3280,3280,3280,3280,0
20240502,141600,25685185,3280,3280,3280,3280,0
20240502,141500,25685185,3280,3280,3280,3280,0
20240502,141400,25685185,3280,3280,3280,3280,0
20240502,141300,25685185,3280,3280,3280,3280,37
20240502,141200,25563825,3285,3285,3285,3285,15
20240502,141100,25514550,3285,3285,3285,3285,601
20240502,141000,23540265,3285,3285,3285,3285,1
20240502,140900,23536980,3285,3285,3285,3285,0
20240502,140800,23536980,3285,3285,3285,3285,0
20240502,140700,23536980,3285,3285,3285,3285,0
20240502,140600,23536980,3285,3285,3285,3285,0
20240502,140500,23536980,3285,3285,3285,3285,0
20240502,140400,23536980,3285,3285,3285,3285,0
20240502,140300,23536980,3285,3285,3285,3285,0
20240502,140200,23536980,3285,3285,3285,3285,0
20240502,140100,23536980,3285,3285,3285,3285,3
20240502,140000,23527125,3285,3285,3285,3285,0
20240502,135900,23527125,3285,3285,3285,3285,64
20240502,135800,23316885,3280,3280,3280,3280,0
20240502,135700,23316885,3280,3280,3280,3280,0
20240502,135600,23316885,3280,3280,3280,3280,30
20240502,135500,23218485,3285,3285,3285,3285,0
20240502,135400,23218485,3285,3285,3285,3285,0
20240502,135300,23218485,3285,3285,3285,3285,0
20240502,135200,23218485,3285,3285,3285,3285,0
20240502,135100,23218485,3285,3285,3285,3285,0
20240502,135000,23218485,3285,3285,3285,3285,0
20240502,134900,23218485,3285,3285,3285,3285,0
20240502,134800,23218485,3285,3285,3285,3285,0
20240502,134700,23218485,3285,3285,3285,3285,0
20240502,134600,23218485,3285,3285,3285,3285,0
20240502,134500,23218485,3285,3285,3285,3285,0
20240502,134400,23218485,3285,3285,3285,3285,0
20240502,134300,23218485,3285,3285,3285,3285,0
20240502,134200,23218485,3285,3285,3285,3285,0
20240502,134100,23218485,3285,3285,3285,3285,0
20240502,134000,23218485,3285,3285,3285,3285,0
20240502,133900,23218485,3285,3285,3285,3285,0
20240502,133800,23218485,3285,3285,3285,3285,0
20240502,133700,23218485,3285,3285,3285,3285,0
20240502,133600,23218485,3285,3285,3285,3285,0
20240502,133500,23218485,3285,3285,3285,3285,0
20240502,133400,23218485,3285,3285,3285,3285,0
20240502,133300,23218485,3285,3285,3285,3285,0
20240502,133200,23218485,3285,3285,3285,3285,0
20240502,133100,23218485,3285,3285,3285,3285,0
20240502,133000,23218485,3285,3285,3285,3285,2
20240502,132900,23211915,3285,3285,3285,3285,6
20240502,132800,23192205,3285,3285,3285,3285,0
20240502,132700,23192205,3285,3285,3285,3285,0
20240502,132600,23192205,3285,3285,3285,3285,0
20240502,132500,23192205,3285,3285,3285,3285,0
20240502,132400,23192205,3285,3285,3285,3285,0
20240502,132300,23192205,3285,3285,3285,3285,0
20240502,132200,23192205,3285,3285,3285,3285,0
20240502,132100,23192205,3285,3285,3285,3285,0
20240502,132000,23192205,3285,3285,3285,3285,0
20240502,131900,23192205,3285,3285,3285,3285,0
20240502,131800,23192205,3285,3285,3285,3285,0
20240502,131700,23192205,3285,3285,3285,3285,0
20240502,131600,23192205,3285,3285,3285,3285,0
20240502,131500,23192205,3285,3285,3285,3285,0
20240502,131400,23192205,3285,3285,3285,3285,0
20240502,131300,23192205,3285,3285,3285,3285,0
20240502,131200,23192205,3285,3285,3285,3285,0
20240502,131100,23192205,3285,3285,3285,3285,0
20240502,131000,23192205,3285,3285,3285,3285,0
20240502,130900,23192205,3285,3285,3285,3285,0
20240502,130800,23192205,3285,3285,3285,3285,0
20240502,130700,23192205,3285,3285,3285,3285,0
20240502,130600,23192205,3285,3285,3285,3285,0
20240502,130500,23192205,3285,3285,3285,3285,0
20240502,130400,23192205,3285,3285,3285,3285,0
20240502,130300,23192205,3285,3285,3285,3285,0
20240502,130200,23192205,3285,3285,3285,3285,0
20240502,130100,23192205,3285,3285,3285,3285,0
20240502,130000,23192205,3285,3285,3285,3285,0
20240502,125900,23192205,3285,3285,3285,3285,1
20240502,125800,23188920,3280,3280,3280,3280,0
20240502,125700,23188920,3280,3280,3280,3280,0
20240502,125600,23188920,3280,3280,3280,3280,0
20240502,125500,23188920,3280,3280,3280,3280,0
20240502,125400,23188920,3280,3280,3280,3280,0
20240502,125300,23188920,3280,3280,3280,3280,0
20240502,125200,23188920,3280,3280,3280,3280,0
20240502,125100,23188920,3280,3280,3280,3280,0
20240502,125000,23188920,3280,3280,3280,3280,0
20240502,124900,23188920,3280,3280,3280,3280,0
20240502,124800,23188920,3280,3280,3280,3280,0
20240502,124700,23188920,3280,3280,3280,3280,0
20240502,124600,23188920,3280,3280,3280,3280,152
20240502,124500,22690360,3280,3280,3280,3280,0
20240502,124400,22690360,3280,3280,3280,3280,0
20240502,124300,22690360,3280,3280,3280,3280,0
20240502,124200,22690360,3280,3280,3280,3280,0
20240502,124100,22690360,3280,3280,3280,3280,8
20240502,124000,22664120,3285,3285,3285,3285,0
20240502,123900,22664120,3285,3285,3285,3285,1
20240502,123800,22660835,3280,3280,3280,3280,5
20240502,123700,22644435,3285,3285,3285,3285,0
20240502,123600,22644435,3285,3285,3285,3285,2
20240502,123500,22637865,3280,3275,3280,3275,315
20240502,123400,21604670,3280,3280,3280,3280,0
20240502,123300,21604670,3280,3280,3280,3280,0
20240502,123200,21604670,3280,3280,3280,3280,0
20240502,123100,21604670,3280,3280,3280,3280,0
20240502,123000,21604670,3280,3280,3280,3280,0
20240502,122900,21604670,3280,3280,3280,3280,0
20240502,122800,21604670,3280,3280,3280,3280,0
20240502,122700,21604670,3280,3280,3280,3280,0
20240502,122600,21604670,3280,3280,3280,3280,0
20240502,122500,21604670,3280,3280,3280,3280,0
20240502,122400,21604670,3280,3280,3280,3280,0
20240502,122300,21604670,3280,3280,3280,3280,0
20240502,122200,21604670,3280,3280,3280,3280,0
20240502,122100,21604670,3280,3280,3280,3280,0
20240502,122000,21604670,3280,3280,3280,3280,0
20240502,121900,21604670,3280,3280,3280,3280,0
20240502,121800,21604670,3280,3280,3280,3280,0
20240502,121700,21604670,3280,3280,3280,3280,1
20240502,121600,21601390,3265,3280,3280,3265,26
20240502,121500,21516335,3280,3280,3280,3280,25
20240502,121400,21434335,3280,3275,3280,3275,2
20240502,121300,21427780,3265,3265,3265,3265,0
20240502,121200,21427780,3265,3265,3265,3265,1
20240502,121100,21424515,3270,3270,3270,3270,48
20240502,121000,21267555,3265,3265,3265,3265,0
20240502,120900,21267555,3265,3265,3265,3265,0
20240502,120800,21267555,3265,3265,3265,3265,0
20240502,120700,21267555,3265,3265,3265,3265,0
20240502,120600,21267555,3265,3265,3265,3265,0
20240502,120500,21267555,3265,3265,3265,3265,3
20240502,120400,21257760,3265,3265,3265,3265,0
20240502,120300,21257760,3265,3265,3265,3265,0
20240502,120200,21257760,3265,3265,3265,3265,0
20240502,120100,21257760,3265,3265,3265,3265,0
20240502,120000,21257760,3265,3265,3265,3265,0
20240502,115900,21257760,3265,3265,3265,3265,0
20240502,115800,21257760,3265,3265,3265,3265,0
20240502,115700,21257760,3265,3265,3265,3265,0
20240502,115600,21257760,3265,3265,3265,3265,10
20240502,115500,21225110,3265,3265,3265,3265,0
20240502,115400,21225110,3265,3265,3265,3265,35
20240502,115300,21110835,3265,3265,3265,3265,0
20240502,115200,21110835,3265,3265,3265,3265,0
20240502,115100,21110835,3265,3265,3265,3265,0
20240502,115000,21110835,3265,3265,3265,3265,0
20240502,114900,21110835,3265,3265,3265,3265,0
20240502,114800,21110835,3265,3265,3265,3265,0
20240502,114700,21110835,3265,3265,3265,3265,0
20240502,114600,21110835,3265,3265,3265,3265,0
20240502,114500,21110835,3265,3265,3265,3265,0
20240502,114400,21110835,3265,3265,3265,3265,0
20240502,114300,21110835,3265,3265,3265,3265,0
20240502,114200,21110835,3265,3265,3265,3265,0
20240502,114100,21110835,3265,3265,3265,3265,0
20240502,114000,21110835,3265,3265,3265,3265,1
20240502,113900,21107570,3270,3270,3270,3270,0
20240502,113800,21107570,3270,3270,3270,3270,0
20240502,113700,21107570,3270,3270,3270,3270,0
20240502,113600,21107570,3270,3270,3270,3270,0
20240502,113500,21107570,3270,3270,3270,3270,0
20240502,113400,21107570,3270,3270,3270,3270,0
20240502,113300,21107570,3270,3270,3270,3270,0
20240502,113200,21107570,3270,3270,3270,3270,0
20240502,113100,21107570,3270,3270,3270,3270,0
20240502,113000,21107570,3270,3270,3270,3270,1
20240502,112900,21104300,3270,3270,3270,3270,0
20240502,112800,21104300,3270,3270,3270,3270,0
20240502,112700,21104300,3270,3270,3270,3270,0
20240502,112600,21104300,3270,3270,3270,3270,0
20240502,112500,21104300,3270,3270,3270,3270,2
20240502,112400,21097760,3260,3260,3260,3260,0
20240502,112300,21097760,3260,3260,3260,3260,0
20240502,112200,21097760,3260,3260,3260,3260,0
20240502,112100,21097760,3260,3260,3260,3260,0
20240502,112000,21097760,3260,3260,3260,3260,0
20240502,111900,21097760,3260,3260,3260,3260,0
20240502,111800,21097760,3260,3260,3260,3260,0
20240502,111700,21097760,3260,3260,3260,3260,0
20240502,111600,21097760,3260,3260,3260,3260,55
20240502,111500,20918460,3255,3255,3255,3255,0
20240502,111400,20918460,3255,3255,3255,3255,31
20240502,111300,20817555,3255,3255,3255,3255,0
20240502,111200,20817555,3255,3255,3255,3255,0
20240502,111100,20817555,3255,3255,3255,3255,0
20240502,111000,20817555,3255,3260,3260,3255,6
20240502,110900,20798015,3265,3265,3265,3265,2
20240502,110800,20791485,3260,3260,3260,3260,0
20240502,110700,20791485,3260,3260,3260,3260,0
20240502,110600,20791485,3260,3260,3260,3260,0
20240502,110500,20791485,3260,3260,3260,3260,1
20240502,110400,20788225,3255,3255,3255,3255,0
20240502,110300,20788225,3255,3255,3255,3255,0
20240502,110200,20788225,3255,3255,3255,3255,0
20240502,110100,20788225,3255,3255,3255,3255,0
20240502,110000,20788225,3255,3255,3255,3255,2
20240502,105900,20781715,3255,3255,3255,3255,0
20240502,105800,20781715,3255,3255,3255,3255,0
20240502,105700,20781715,3255,3255,3255,3255,0
20240502,105600,20781715,3255,3255,3255,3255,0
20240502,105500,20781715,3255,3255,3255,3255,0
20240502,105400,20781715,3255,3255,3255,3255,0
20240502,105300,20781715,3255,3255,3255,3255,0
20240502,105200,20781715,3255,3255,3255,3255,0
20240502,105100,20781715,3255,3255,3255,3255,0
20240502,105000,20781715,3255,3255,3255,3255,0
20240502,104900,20781715,3255,3255,3255,3255,0
20240502,104800,20781715,3255,3255,3255,3255,0
20240502,104700,20781715,3255,3255,3255,3255,0
20240502,104600,20781715,3255,3255,3255,3250,1701
20240502,104500,15248465,3260,3260,3260,3260,0
20240502,104400,15248465,3260,3260,3260,3260,0
20240502,104300,15248465,3260,3260,3260,3260,0
20240502,104200,15248465,3260,3260,3260,3260,0
20240502,104100,15248465,3260,3260,3260,3260,0
20240502,104000,15248465,3260,3260,3260,3260,0
20240502,103900,15248465,3260,3260,3260,3260,0
20240502,103800,15248465,3260,3260,3260,3260,0
20240502,103700,15248465,3260,3260,3260,3260,1039
20240502,103600,11861325,3255,3255,3255,3255,0
20240502,103500,11861325,3255,3255,3255,3255,0
20240502,103400,11861325,3255,3255,3255,3255,1
20240502,103300,11858070,3255,3255,3255,3255,0
20240502,103200,11858070,3255,3255,3255,3255,0
20240502,103100,11858070,3255,3255,3255,3255,0
20240502,103000,11858070,3255,3255,3255,3255,0
20240502,102900,11858070,3255,3255,3255,3250,9
20240502,102800,11828790,3255,3255,3255,3255,0
20240502,102700,11828790,3255,3255,3255,3255,0
20240502,102600,11828790,3255,3255,3255,3255,0
20240502,102500,11828790,3255,3255,3255,3255,0
20240502,102400,11828790,3255,3255,3255,3255,0
20240502,102300,11828790,3255,3255,3255,3255,0
20240502,102200,11828790,3255,3255,3255,3255,1
20240502,102100,11825535,3250,3250,3250,3250,0
20240502,102000,11825535,3250,3250,3250,3250,0
20240502,101900,11825535,3250,3250,3250,3250,0
20240502,101800,11825535,3250,3250,3250,3250,0
20240502,101700,11825535,3250,3250,3250,3250,0
20240502,101600,11825535,3250,3250,3250,3250,806
20240502,101500,9206035,3260,3260,3260,3260,0
20240502,101400,9206035,3260,3260,3260,3260,1
20240502,101300,9202775,3280,3280,3280,3280,0
20240502,101200,9202775,3280,3280,3280,3280,0
20240502,101100,9202775,3280,3280,3280,3280,0
20240502,101000,9202775,3280,3280,3280,3280,3
20240502,100900,9192935,3280,3280,3280,3280,2
20240502,100800,9186375,3280,3280,3280,3280,1
20240502,100700,9183095,3255,3255,3255,3255,154
20240502,100600,8681825,3255,3255,3255,3255,2
20240502,100500,8675315,3250,3250,3250,3250,0
20240502,100400,8675315,3250,3250,3250,3250,100
20240502,100300,8350315,3250,3250,3250,3250,1
20240502,100200,8347065,3250,3250,3250,3250,112
20240502,100100,7983065,3255,3260,3260,3255,525
20240502,100000,6274090,3260,3260,3260,3260,27
20240502,095900,6186070,3260,3260,3260,3260,58
20240502,095800,5996990,3260,3260,3260,3260,1
20240502,095700,5993730,3285,3285,3285,3285,1
20240502,095600,5990445,3280,3280,3280,3280,51
20240502,095500,5823165,3250,3255,3255,3250,72
20240502,095400,5588825,3285,3285,3285,3285,0
20240502,095300,5588825,3285,3280,3285,3280,20
20240502,095200,5523205,3260,3260,3260,3260,0
20240502,095100,5523205,3260,3260,3260,3260,64
20240502,095000,5314565,3260,3260,3260,3260,3
20240502,094900,5304785,3260,3260,3260,3260,0
20240502,094800,5304785,3260,3260,3260,3260,0
20240502,094700,5304785,3260,3260,3260,3260,0
20240502,094600,5304785,3260,3260,3260,3260,0
20240502,094500,5304785,3260,3260,3260,3260,553
20240502,094400,3502005,3260,3260,3260,3260,0
20240502,094300,3502005,3260,3260,3260,3260,0
20240502,094200,3502005,3260,3260,3260,3260,0
20240502,094100,3502005,3260,3260,3260,3260,0
20240502,094000,3502005,3260,3260,3260,3260,0
20240502,093900,3502005,3260,3260,3260,3260,0
20240502,093800,3502005,3260,3260,3260,3260,15
20240502,093700,3453105,3260,3260,3260,3260,0
20240502,093600,3453105,3260,3260,3260,3260,0
20240502,093500,3453105,3260,3260,3260,3260,0
20240502,093400,3453105,3260,3260,3260,3260,21
20240502,093300,3384645,3275,3275,3275,3275,5
20240502,093200,3368270,3285,3285,3285,3285,0
20240502,093100,3368270,3285,3285,3285,3285,0
20240502,093000,3368270,3285,3290,3290,3285,272
20240502,092900,2474100,3290,3290,3290,3290,0
20240502,092800,2474100,3290,3290,3290,3290,0
20240502,092700,2474100,3290,3285,3290,3285,3
20240502,092600,2464240,3285,3285,3285,3285,2
20240502,092500,2457670,3285,3285,3285,3285,3
20240502,092400,2447815,3285,3285,3285,3285,13
20240502,092300,2405110,3285,3285,3285,3285,43
20240502,092200,2263855,3285,3285,3290,3285,200
20240502,092100,1606355,3285,3270,3285,3270,30
20240502,092000,1507920,3270,3270,3270,3270,0
20240502,091900,1507920,3270,3270,3270,3270,0
20240502,091800,1507920,3270,3270,3270,3270,0
20240502,091700,1507920,3270,3270,3270,3270,0
20240502,091600,1507920,3270,3270,3270,3270,2
20240502,091500,1501380,3255,3255,3255,3255,0
20240502,091400,1501380,3255,3255,3255,3255,0
20240502,091300,1501380,3255,3255,3255,3255,0
20240502,091200,1501380,3255,3255,3255,3255,0
20240502,091100,1501380,3255,3255,3255,3255,0
20240502,091000,1501380,3255,3255,3255,3255,0
20240502,090900,1501380,3255,3255,3255,3255,143
20240502,090800,1035915,3255,3255,3255,3255,0
20240502,090700,1035915,3255,3255,3255,3255,45
20240502,090600,889440,3255,3255,3255,3255,102
20240502,090500,557430,3255,3255,3255,3255,10
20240502,090400,524880,3255,3270,3290,3255,32
20240502,090300,420590,3255,3255,3255,3255,0
20240502,090200,420590,3255,3255,3255,3255,2
20240502,090100,414080,3235,3235,3235,3235,0
20240502,090000,414080,3235,3235,3235,3235,128