KissMeData/201490/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,203700,238425080,2655,2655,2655,2655,3033
20240502,203600,238425080,2655,2655,2655,2655,0
20240502,203500,238425080,2655,2655,2655,2655,0
20240502,203400,238425080,2655,2655,2655,2655,0
20240502,203300,238425080,2655,2655,2655,2655,0
20240502,203200,238425080,2655,2655,2655,2655,0
20240502,203100,238425080,2655,2655,2655,2655,0
20240502,203000,238425080,2655,2655,2655,2655,0
20240502,202900,238425080,2655,2655,2655,2655,0
20240502,202800,238425080,2655,2655,2655,2655,0
20240502,202700,238425080,2655,2655,2655,2655,0
20240502,202600,238425080,2655,2655,2655,2655,0
20240502,202500,238425080,2655,2655,2655,2655,0
20240502,202400,238425080,2655,2655,2655,2655,0
20240502,202300,238425080,2655,2655,2655,2655,0
20240502,202200,238425080,2655,2655,2655,2655,0
20240502,202100,238425080,2655,2655,2655,2655,0
20240502,202000,238425080,2655,2655,2655,2655,0
20240502,201900,238425080,2655,2655,2655,2655,0
20240502,201800,238425080,2655,2655,2655,2655,0
20240502,201700,238425080,2655,2655,2655,2655,0
20240502,201600,238425080,2655,2655,2655,2655,0
20240502,201500,238425080,2655,2655,2655,2655,0
20240502,201400,238425080,2655,2655,2655,2655,0
20240502,201300,238425080,2655,2655,2655,2655,0
20240502,201200,238425080,2655,2655,2655,2655,0
20240502,201100,238425080,2655,2655,2655,2655,0
20240502,201000,238425080,2655,2655,2655,2655,0
20240502,200900,238425080,2655,2655,2655,2655,0
20240502,200800,238425080,2655,2655,2655,2655,0
20240502,200700,238425080,2655,2655,2655,2655,3033
20240502,200600,238425080,2655,2655,2655,2655,0
20240502,200500,238425080,2655,2655,2655,2655,0
20240502,200400,238425080,2655,2655,2655,2655,0
20240502,200300,238425080,2655,2655,2655,2655,0
20240502,200200,238425080,2655,2655,2655,2655,0
20240502,200100,238425080,2655,2655,2655,2655,0
20240502,200000,238425080,2655,2655,2655,2655,0
20240502,195900,238425080,2655,2655,2655,2655,0
20240502,195800,238425080,2655,2655,2655,2655,0
20240502,195700,238425080,2655,2655,2655,2655,0
20240502,195600,238425080,2655,2655,2655,2655,0
20240502,195500,238425080,2655,2655,2655,2655,0
20240502,195400,238425080,2655,2655,2655,2655,0
20240502,195300,238425080,2655,2655,2655,2655,0
20240502,195200,238425080,2655,2655,2655,2655,0
20240502,195100,238425080,2655,2655,2655,2655,0
20240502,195000,238425080,2655,2655,2655,2655,0
20240502,194900,238425080,2655,2655,2655,2655,0
20240502,194800,238425080,2655,2655,2655,2655,0
20240502,194700,238425080,2655,2655,2655,2655,0
20240502,194600,238425080,2655,2655,2655,2655,0
20240502,194500,238425080,2655,2655,2655,2655,0
20240502,194400,238425080,2655,2655,2655,2655,0
20240502,194300,238425080,2655,2655,2655,2655,0
20240502,194200,238425080,2655,2655,2655,2655,0
20240502,194100,238425080,2655,2655,2655,2655,0
20240502,194000,238425080,2655,2655,2655,2655,0
20240502,193900,238425080,2655,2655,2655,2655,0
20240502,193800,238425080,2655,2655,2655,2655,0
20240502,193700,238425080,2655,2655,2655,2655,3033
20240502,193600,238425080,2655,2655,2655,2655,0
20240502,193500,238425080,2655,2655,2655,2655,0
20240502,193400,238425080,2655,2655,2655,2655,0
20240502,193300,238425080,2655,2655,2655,2655,0
20240502,193200,238425080,2655,2655,2655,2655,0
20240502,193100,238425080,2655,2655,2655,2655,0
20240502,193000,238425080,2655,2655,2655,2655,0
20240502,192900,238425080,2655,2655,2655,2655,0
20240502,192800,238425080,2655,2655,2655,2655,0
20240502,192700,238425080,2655,2655,2655,2655,0
20240502,192600,238425080,2655,2655,2655,2655,0
20240502,192500,238425080,2655,2655,2655,2655,0
20240502,192400,238425080,2655,2655,2655,2655,0
20240502,192300,238425080,2655,2655,2655,2655,0
20240502,192200,238425080,2655,2655,2655,2655,0
20240502,192100,238425080,2655,2655,2655,2655,0
20240502,192000,238425080,2655,2655,2655,2655,0
20240502,191900,238425080,2655,2655,2655,2655,0
20240502,191800,238425080,2655,2655,2655,2655,0
20240502,191700,238425080,2655,2655,2655,2655,0
20240502,191600,238425080,2655,2655,2655,2655,0
20240502,191500,238425080,2655,2655,2655,2655,0
20240502,191400,238425080,2655,2655,2655,2655,0
20240502,191300,238425080,2655,2655,2655,2655,0
20240502,191200,238425080,2655,2655,2655,2655,0
20240502,191100,238425080,2655,2655,2655,2655,0
20240502,191000,238425080,2655,2655,2655,2655,0
20240502,190900,238425080,2655,2655,2655,2655,0
20240502,190800,238425080,2655,2655,2655,2655,0
20240502,190700,238425080,2655,2655,2655,2655,3033
20240502,190600,238425080,2655,2655,2655,2655,0
20240502,190500,238425080,2655,2655,2655,2655,0
20240502,190400,238425080,2655,2655,2655,2655,0
20240502,190300,238425080,2655,2655,2655,2655,0
20240502,190200,238425080,2655,2655,2655,2655,0
20240502,190100,238425080,2655,2655,2655,2655,0
20240502,190000,238425080,2655,2655,2655,2655,0
20240502,185900,238425080,2655,2655,2655,2655,0
20240502,185800,238425080,2655,2655,2655,2655,0
20240502,185700,238425080,2655,2655,2655,2655,0
20240502,185600,238425080,2655,2655,2655,2655,0
20240502,185500,238425080,2655,2655,2655,2655,0
20240502,185400,238425080,2655,2655,2655,2655,0
20240502,185300,238425080,2655,2655,2655,2655,0
20240502,185200,238425080,2655,2655,2655,2655,0
20240502,185100,238425080,2655,2655,2655,2655,0
20240502,185000,238425080,2655,2655,2655,2655,0
20240502,184900,238425080,2655,2655,2655,2655,0
20240502,184800,238425080,2655,2655,2655,2655,0
20240502,184700,238425080,2655,2655,2655,2655,0
20240502,184600,238425080,2655,2655,2655,2655,0
20240502,184500,238425080,2655,2655,2655,2655,0
20240502,184400,238425080,2655,2655,2655,2655,0
20240502,184300,238425080,2655,2655,2655,2655,0
20240502,184200,238425080,2655,2655,2655,2655,0
20240502,184100,238425080,2655,2655,2655,2655,0
20240502,184000,238425080,2655,2655,2655,2655,0
20240502,183900,238425080,2655,2655,2655,2655,0
20240502,183800,238425080,2655,2655,2655,2655,0
20240502,183700,238425080,2655,2655,2655,2655,3033
20240502,183600,238425080,2655,2655,2655,2655,0
20240502,183500,238425080,2655,2655,2655,2655,0
20240502,183400,238425080,2655,2655,2655,2655,0
20240502,183300,238425080,2655,2655,2655,2655,0
20240502,183200,238425080,2655,2655,2655,2655,0
20240502,183100,238425080,2655,2655,2655,2655,0
20240502,183000,238425080,2655,2655,2655,2655,0
20240502,182900,238425080,2655,2655,2655,2655,0
20240502,182800,238425080,2655,2655,2655,2655,0
20240502,182700,238425080,2655,2655,2655,2655,0
20240502,182600,238425080,2655,2655,2655,2655,0
20240502,182500,238425080,2655,2655,2655,2655,0
20240502,182400,238425080,2655,2655,2655,2655,0
20240502,182300,238425080,2655,2655,2655,2655,0
20240502,182200,238425080,2655,2655,2655,2655,0
20240502,182100,238425080,2655,2655,2655,2655,0
20240502,182000,238425080,2655,2655,2655,2655,0
20240502,181900,238425080,2655,2655,2655,2655,0
20240502,181800,238425080,2655,2655,2655,2655,0
20240502,181700,238425080,2655,2655,2655,2655,0
20240502,181600,238425080,2655,2655,2655,2655,0
20240502,181500,238425080,2655,2655,2655,2655,0
20240502,181400,238425080,2655,2655,2655,2655,0
20240502,181300,238425080,2655,2655,2655,2655,0
20240502,181200,238425080,2655,2655,2655,2655,0
20240502,181100,238425080,2655,2655,2655,2655,0
20240502,181000,238425080,2655,2655,2655,2655,0
20240502,180900,238425080,2655,2655,2655,2655,0
20240502,180800,238425080,2655,2655,2655,2655,0
20240502,180700,238425080,2655,2655,2655,2655,3033
20240502,180600,238425080,2655,2655,2655,2655,0
20240502,180500,238425080,2655,2655,2655,2655,0
20240502,180400,238425080,2655,2655,2655,2655,0
20240502,180300,238425080,2655,2655,2655,2655,0
20240502,180200,238425080,2655,2655,2655,2655,0
20240502,180100,238425080,2655,2655,2655,2655,0
20240502,180000,238425080,2655,2655,2655,2655,0
20240502,175900,238425080,2655,2655,2655,2655,0
20240502,175800,238425080,2655,2655,2655,2655,0
20240502,175700,238425080,2655,2655,2655,2655,0
20240502,175600,238425080,2655,2655,2655,2655,0
20240502,175500,238425080,2655,2655,2655,2655,0
20240502,175400,238425080,2655,2655,2655,2655,0
20240502,175300,238425080,2655,2655,2655,2655,0
20240502,175200,238425080,2655,2655,2655,2655,0
20240502,175100,238425080,2655,2655,2655,2655,0
20240502,175000,238425080,2655,2655,2655,2655,0
20240502,174900,238425080,2655,2655,2655,2655,0
20240502,174800,238425080,2655,2655,2655,2655,0
20240502,174700,238425080,2655,2655,2655,2655,0
20240502,174600,238425080,2655,2655,2655,2655,0
20240502,174500,238425080,2655,2655,2655,2655,0
20240502,174400,238425080,2655,2655,2655,2655,0
20240502,174300,238425080,2655,2655,2655,2655,0
20240502,174200,238425080,2655,2655,2655,2655,0
20240502,174100,238425080,2655,2655,2655,2655,0
20240502,174000,238425080,2655,2655,2655,2655,0
20240502,173900,238425080,2655,2655,2655,2655,0
20240502,173800,238425080,2655,2655,2655,2655,0
20240502,173700,238425080,2655,2655,2655,2655,3033
20240502,173600,238425080,2655,2655,2655,2655,0
20240502,173500,238425080,2655,2655,2655,2655,0
20240502,173400,238425080,2655,2655,2655,2655,0
20240502,173300,238425080,2655,2655,2655,2655,0
20240502,173200,238425080,2655,2655,2655,2655,0
20240502,173100,238425080,2655,2655,2655,2655,0
20240502,173000,238425080,2655,2655,2655,2655,0
20240502,172900,238425080,2655,2655,2655,2655,0
20240502,172800,238425080,2655,2655,2655,2655,0
20240502,172700,238425080,2655,2655,2655,2655,0
20240502,172600,238425080,2655,2655,2655,2655,0
20240502,172500,238425080,2655,2655,2655,2655,0
20240502,172400,238425080,2655,2655,2655,2655,0
20240502,172300,238425080,2655,2655,2655,2655,0
20240502,172200,238425080,2655,2655,2655,2655,0
20240502,172100,238425080,2655,2655,2655,2655,0
20240502,172000,238425080,2655,2655,2655,2655,0
20240502,171900,238425080,2655,2655,2655,2655,0
20240502,171800,238425080,2655,2655,2655,2655,0
20240502,171700,238425080,2655,2655,2655,2655,0
20240502,171600,238425080,2655,2655,2655,2655,0
20240502,171500,238425080,2655,2655,2655,2655,0
20240502,171400,238425080,2655,2655,2655,2655,0
20240502,171300,238425080,2655,2655,2655,2655,0
20240502,171200,238425080,2655,2655,2655,2655,0
20240502,171100,238425080,2655,2655,2655,2655,0
20240502,171000,238425080,2655,2655,2655,2655,0
20240502,170900,238425080,2655,2655,2655,2655,0
20240502,170800,238425080,2655,2655,2655,2655,0
20240502,170700,238425080,2655,2655,2655,2655,3033
20240502,170600,238425080,2655,2655,2655,2655,0
20240502,170500,238425080,2655,2655,2655,2655,0
20240502,170400,238425080,2655,2655,2655,2655,0
20240502,170300,238425080,2655,2655,2655,2655,0
20240502,170200,238425080,2655,2655,2655,2655,0
20240502,170100,238425080,2655,2655,2655,2655,0
20240502,170000,238425080,2655,2655,2655,2655,0
20240502,165900,238425080,2655,2655,2655,2655,0
20240502,165800,238425080,2655,2655,2655,2655,0
20240502,165700,238425080,2655,2655,2655,2655,0
20240502,165600,238425080,2655,2655,2655,2655,0
20240502,165500,238425080,2655,2655,2655,2655,0
20240502,165400,238425080,2655,2655,2655,2655,0
20240502,165300,238425080,2655,2655,2655,2655,0
20240502,165200,238425080,2655,2655,2655,2655,0
20240502,165100,238425080,2655,2655,2655,2655,0
20240502,165000,238425080,2655,2655,2655,2655,0
20240502,164900,238425080,2655,2655,2655,2655,0
20240502,164800,238425080,2655,2655,2655,2655,0
20240502,164700,238425080,2655,2655,2655,2655,0
20240502,164600,238425080,2655,2655,2655,2655,0
20240502,164500,238425080,2655,2655,2655,2655,0
20240502,164400,238425080,2655,2655,2655,2655,0
20240502,164300,238425080,2655,2655,2655,2655,0
20240502,164200,238425080,2655,2655,2655,2655,0
20240502,164100,238425080,2655,2655,2655,2655,0
20240502,164000,238425080,2655,2655,2655,2655,0
20240502,163900,238425080,2655,2655,2655,2655,0
20240502,163800,238425080,2655,2655,2655,2655,0
20240502,163700,238425080,2655,2655,2655,2655,3033
20240502,163600,238425080,2655,2655,2655,2655,0
20240502,163500,238425080,2655,2655,2655,2655,0
20240502,163400,238425080,2655,2655,2655,2655,0
20240502,163300,238425080,2655,2655,2655,2655,0
20240502,163200,238425080,2655,2655,2655,2655,0
20240502,163100,238425080,2655,2655,2655,2655,0
20240502,163000,238425080,2655,2655,2655,2655,0
20240502,162900,238425080,2655,2655,2655,2655,0
20240502,162800,238425080,2655,2655,2655,2655,0
20240502,162700,238425080,2655,2655,2655,2655,0
20240502,162600,238425080,2655,2655,2655,2655,0
20240502,162500,238425080,2655,2655,2655,2655,0
20240502,162400,238425080,2655,2655,2655,2655,0
20240502,162300,238425080,2655,2655,2655,2655,0
20240502,162200,238425080,2655,2655,2655,2655,0
20240502,162100,238425080,2655,2655,2655,2655,0
20240502,162000,238425080,2655,2655,2655,2655,0
20240502,161900,238425080,2655,2655,2655,2655,0
20240502,161800,238425080,2655,2655,2655,2655,0
20240502,161700,238425080,2655,2655,2655,2655,0
20240502,161600,238425080,2655,2655,2655,2655,0
20240502,161500,238425080,2655,2655,2655,2655,0
20240502,161400,238425080,2655,2655,2655,2655,0
20240502,161300,238425080,2655,2655,2655,2655,0
20240502,161200,238425080,2655,2655,2655,2655,0
20240502,161100,238425080,2655,2655,2655,2655,0
20240502,161000,238425080,2655,2655,2655,2655,0
20240502,160900,238425080,2655,2655,2655,2655,0
20240502,160800,238425080,2655,2655,2655,2655,0
20240502,160700,238425080,2655,2655,2655,2655,3033
20240502,160600,238425080,2655,2655,2655,2655,0
20240502,160500,238425080,2655,2655,2655,2655,0
20240502,160400,238425080,2655,2655,2655,2655,0
20240502,160300,238425080,2655,2655,2655,2655,0
20240502,160200,238425080,2655,2655,2655,2655,0
20240502,160100,238425080,2655,2655,2655,2655,0
20240502,160000,238425080,2655,2655,2655,2655,0
20240502,155900,238425080,2655,2655,2655,2655,0
20240502,155800,238425080,2655,2655,2655,2655,0
20240502,155700,238425080,2655,2655,2655,2655,0
20240502,155600,238425080,2655,2655,2655,2655,0
20240502,155500,238425080,2655,2655,2655,2655,0
20240502,155400,238425080,2655,2655,2655,2655,0
20240502,155300,238425080,2655,2655,2655,2655,0
20240502,155200,238425080,2655,2655,2655,2655,0
20240502,155100,238425080,2655,2655,2655,2655,0
20240502,155000,238425080,2655,2655,2655,2655,0
20240502,154900,238425080,2655,2655,2655,2655,0
20240502,154800,238425080,2655,2655,2655,2655,0
20240502,154700,238425080,2655,2655,2655,2655,0
20240502,154600,238425080,2655,2655,2655,2655,0
20240502,154500,238425080,2655,2655,2655,2655,0
20240502,154400,238425080,2655,2655,2655,2655,0
20240502,154300,238425080,2655,2655,2655,2655,0
20240502,154200,238425080,2655,2655,2655,2655,0
20240502,154100,238425080,2655,2655,2655,2655,0
20240502,154000,238425080,2655,2655,2655,2655,0
20240502,153900,238425080,2655,2655,2655,2655,0
20240502,153800,238425080,2655,2655,2655,2655,0
20240502,153700,238425080,2655,2655,2655,2655,3033
20240502,153600,238425080,2655,2655,2655,2655,0
20240502,153500,238425080,2655,2655,2655,2655,0
20240502,153400,238425080,2655,2655,2655,2655,0
20240502,153300,238425080,2655,2655,2655,2655,0
20240502,153200,238425080,2655,2655,2655,2655,0
20240502,153100,238425080,2655,2655,2655,2655,0
20240502,153000,238425080,2655,2655,2655,2655,3033
20240502,152900,230372465,2650,2650,2650,2650,0
20240502,152800,230372465,2650,2650,2650,2650,0
20240502,152700,230372465,2650,2650,2650,2650,0
20240502,152600,230372465,2650,2650,2650,2650,0
20240502,152500,230372465,2650,2650,2650,2650,0
20240502,152400,230372465,2650,2650,2650,2650,0
20240502,152300,230372465,2650,2650,2650,2650,0
20240502,152200,230372465,2650,2650,2650,2650,0
20240502,152100,230372465,2650,2650,2650,2650,0
20240502,152000,230372465,2650,2650,2650,2650,0
20240502,151900,230372465,2650,2650,2650,2650,0
20240502,151800,230372465,2650,2650,2650,2650,0
20240502,151700,230372465,2650,2650,2650,2650,0
20240502,151600,230372465,2650,2650,2650,2650,0
20240502,151500,230372465,2650,2645,2650,2645,264
20240502,151400,229674180,2650,2650,2650,2650,30
20240502,151300,229594680,2645,2645,2645,2645,0
20240502,151200,229594680,2645,2645,2645,2645,0
20240502,151100,229594680,2645,2650,2650,2645,10
20240502,151000,229568195,2650,2650,2650,2650,216
20240502,150900,228995795,2650,2650,2650,2650,0
20240502,150800,228995795,2650,2650,2650,2650,127
20240502,150700,228659245,2650,2650,2650,2650,100
20240502,150600,228394245,2655,2655,2655,2655,0
20240502,150500,228394245,2655,2655,2655,2655,0
20240502,150400,228394245,2655,2655,2655,2655,1
20240502,150300,228391590,2645,2650,2650,2645,100
20240502,150200,228127020,2645,2645,2645,2645,0
20240502,150100,228127020,2645,2645,2645,2645,346
20240502,150000,227211850,2655,2650,2655,2645,1953
20240502,145900,222046145,2655,2655,2655,2655,0
20240502,145800,222046145,2655,2655,2655,2655,0
20240502,145700,222046145,2655,2655,2655,2655,101
20240502,145600,221777990,2645,2645,2645,2645,0
20240502,145500,221777990,2645,2645,2645,2645,100
20240502,145400,221513490,2645,2645,2645,2645,100
20240502,145300,221248990,2645,2650,2650,2645,777
20240502,145200,219193080,2650,2655,2655,2650,1204
20240502,145100,216002290,2650,2650,2650,2650,1
20240502,145000,215999640,2655,2655,2655,2655,37
20240502,144900,215901405,2655,2655,2655,2655,113
20240502,144800,215601390,2655,2655,2655,2655,14
20240502,144700,215564220,2660,2660,2660,2660,0
20240502,144600,215564220,2660,2655,2660,2650,7440
20240502,144500,195828115,2655,2660,2660,2655,154
20240502,144400,195419225,2660,2660,2660,2660,128
20240502,144300,195078745,2660,2660,2660,2660,337
20240502,144200,194182325,2655,2655,2655,2655,1
20240502,144100,194179670,2660,2660,2660,2660,210
20240502,144000,193621070,2660,2660,2660,2660,392
20240502,143900,192578350,2660,2660,2660,2660,99
20240502,143800,192315010,2660,2660,2660,2660,365
20240502,143700,191344110,2660,2660,2660,2660,878
20240502,143600,189008630,2655,2660,2660,2655,142
20240502,143500,188631435,2660,2660,2660,2655,2213
20240502,143400,182755765,2655,2660,2660,2655,2100
20240502,143300,177172265,2660,2660,2660,2660,0
20240502,143200,177172265,2660,2660,2660,2660,2346
20240502,143100,170931905,2665,2665,2665,2665,0
20240502,143000,170931905,2665,2665,2665,2665,0
20240502,142900,170931905,2665,2665,2665,2665,230
20240502,142800,170318955,2665,2665,2665,2665,0
20240502,142700,170318955,2665,2665,2665,2665,75
20240502,142600,170119080,2665,2665,2665,2665,268
20240502,142500,169404860,2670,2670,2670,2670,5
20240502,142400,169391510,2670,2665,2670,2660,1411
20240502,142300,165629420,2665,2665,2665,2665,0
20240502,142200,165629420,2665,2665,2665,2665,691
20240502,142100,163787905,2665,2665,2665,2665,0
20240502,142000,163787905,2665,2665,2665,2665,1353
20240502,141900,160182160,2665,2665,2665,2665,0
20240502,141800,160182160,2665,2665,2665,2665,0
20240502,141700,160182160,2665,2665,2665,2665,0
20240502,141600,160182160,2665,2665,2665,2665,3
20240502,141500,160174165,2665,2660,2665,2660,21
20240502,141400,160118275,2665,2665,2665,2665,2
20240502,141300,160112945,2665,2665,2665,2660,12
20240502,141200,160081005,2660,2660,2660,2655,120
20240502,141100,159761825,2660,2660,2660,2660,0
20240502,141000,159761825,2660,2660,2660,2660,40
20240502,140900,159655425,2660,2660,2660,2660,0
20240502,140800,159655425,2660,2665,2665,2660,114
20240502,140700,159351685,2665,2660,2665,2650,44
20240502,140600,159234820,2660,2660,2660,2660,46
20240502,140500,159112460,2665,2670,2670,2660,1598
20240502,140400,154858985,2670,2665,2670,2665,2046
20240502,140300,149406385,2660,2660,2665,2660,596
20240502,140200,147818525,2660,2660,2660,2660,1973
20240502,140100,142570345,2660,2655,2660,2655,43
20240502,140000,142456175,2655,2650,2655,2650,6
20240502,135900,142440250,2650,2650,2650,2650,532
20240502,135800,141030450,2660,2650,2660,2650,137
20240502,135700,140667390,2650,2650,2650,2650,247
20240502,135600,140012840,2650,2655,2655,2650,524
20240502,135500,138621625,2655,2655,2655,2655,11
20240502,135400,138592420,2655,2655,2655,2655,400
20240502,135300,137530420,2650,2650,2650,2650,0
20240502,135200,137530420,2650,2650,2650,2650,0
20240502,135100,137530420,2650,2650,2650,2650,0
20240502,135000,137530420,2650,2650,2650,2650,159
20240502,134900,137109070,2645,2645,2645,2645,30
20240502,134800,137029720,2645,2645,2645,2645,20
20240502,134700,136976820,2645,2645,2645,2645,0
20240502,134600,136976820,2645,2645,2645,2645,30
20240502,134500,136897470,2640,2645,2645,2640,288
20240502,134400,136136780,2645,2645,2645,2645,1
20240502,134300,136134135,2645,2645,2645,2645,0
20240502,134200,136134135,2645,2645,2645,2645,22
20240502,134100,136075945,2645,2645,2650,2640,755
20240502,134000,134076305,2645,2645,2645,2645,2
20240502,133900,134071015,2645,2645,2645,2645,57
20240502,133800,133920250,2645,2645,2645,2645,100
20240502,133700,133655750,2645,2640,2645,2640,5
20240502,133600,133642530,2645,2640,2645,2640,20
20240502,133500,133589650,2640,2640,2640,2635,8
20240502,133400,133568535,2640,2640,2645,2635,480
20240502,133300,132298970,2635,2640,2640,2635,1500
20240502,133200,128342090,2640,2640,2640,2640,0
20240502,133100,128342090,2640,2640,2640,2640,0
20240502,133000,128342090,2640,2640,2640,2640,0
20240502,132900,128342090,2640,2640,2640,2640,0
20240502,132800,128342090,2640,2640,2640,2640,4
20240502,132700,128331530,2640,2635,2640,2635,4
20240502,132600,128320975,2640,2640,2640,2640,159
20240502,132500,127901215,2640,2640,2640,2640,201
20240502,132400,127370575,2640,2640,2640,2640,0
20240502,132300,127370575,2640,2640,2640,2640,0
20240502,132200,127370575,2640,2645,2645,2640,2
20240502,132100,127365290,2645,2645,2645,2645,0
20240502,132000,127365290,2645,2645,2645,2645,0
20240502,131900,127365290,2645,2645,2645,2645,0
20240502,131800,127365290,2645,2645,2645,2645,0
20240502,131700,127365290,2645,2645,2645,2645,0
20240502,131600,127365290,2645,2645,2645,2645,2
20240502,131500,127360000,2645,2650,2650,2645,28
20240502,131400,127285840,2645,2645,2645,2645,1
20240502,131300,127283195,2650,2645,2650,2645,500
20240502,131200,125959450,2645,2645,2645,2645,0
20240502,131100,125959450,2645,2645,2645,2645,0
20240502,131000,125959450,2645,2645,2645,2645,0
20240502,130900,125959450,2645,2645,2645,2645,201
20240502,130800,125427805,2645,2645,2645,2645,0
20240502,130700,125427805,2645,2645,2645,2645,0
20240502,130600,125427805,2645,2645,2645,2645,0
20240502,130500,125427805,2645,2645,2645,2645,55
20240502,130400,125282330,2645,2645,2645,2645,0
20240502,130300,125282330,2645,2640,2645,2640,1038
20240502,130200,122536880,2635,2635,2635,2635,0
20240502,130100,122536880,2635,2635,2635,2635,0
20240502,130000,122536880,2635,2635,2635,2635,0
20240502,125900,122536880,2635,2640,2640,2635,903
20240502,125800,120152965,2640,2640,2640,2640,0
20240502,125700,120152965,2640,2640,2640,2640,15
20240502,125600,120113365,2645,2645,2645,2645,1
20240502,125500,120110720,2645,2645,2645,2645,4
20240502,125400,120100140,2640,2640,2640,2640,0
20240502,125300,120100140,2640,2640,2640,2640,0
20240502,125200,120100140,2640,2640,2640,2640,0
20240502,125100,120100140,2640,2640,2640,2640,0
20240502,125000,120100140,2640,2640,2640,2640,0
20240502,124900,120100140,2640,2640,2640,2640,0
20240502,124800,120100140,2640,2640,2640,2640,1000
20240502,124700,117460140,2645,2645,2645,2645,0
20240502,124600,117460140,2645,2645,2645,2645,0
20240502,124500,117460140,2645,2645,2645,2645,1
20240502,124400,117457495,2640,2640,2640,2640,0
20240502,124300,117457495,2640,2640,2640,2640,0
20240502,124200,117457495,2640,2640,2640,2640,0
20240502,124100,117457495,2640,2640,2640,2640,0
20240502,124000,117457495,2640,2640,2640,2640,100
20240502,123900,117193495,2640,2640,2640,2640,0
20240502,123800,117193495,2640,2640,2640,2640,0
20240502,123700,117193495,2640,2640,2640,2640,0
20240502,123600,117193495,2640,2640,2640,2640,0
20240502,123500,117193495,2640,2640,2640,2640,1
20240502,123400,117190855,2650,2650,2650,2650,0
20240502,123300,117190855,2650,2650,2650,2650,0
20240502,123200,117190855,2650,2650,2650,2650,0
20240502,123100,117190855,2650,2650,2650,2650,5
20240502,123000,117177605,2650,2650,2650,2650,87
20240502,122900,116947055,2650,2650,2650,2650,0
20240502,122800,116947055,2650,2650,2650,2650,50
20240502,122700,116814555,2640,2640,2640,2640,0
20240502,122600,116814555,2640,2640,2640,2640,0
20240502,122500,116814555,2640,2640,2640,2640,10
20240502,122400,116788155,2640,2640,2640,2640,297
20240502,122300,116004075,2640,2640,2640,2640,0
20240502,122200,116004075,2640,2640,2640,2640,0
20240502,122100,116004075,2640,2640,2640,2640,0
20240502,122000,116004075,2640,2645,2645,2640,211
20240502,121900,115445985,2640,2640,2640,2640,0
20240502,121800,115445985,2640,2640,2640,2640,250
20240502,121700,114785985,2640,2640,2640,2640,0
20240502,121600,114785985,2640,2640,2640,2640,0
20240502,121500,114785985,2640,2640,2640,2640,0
20240502,121400,114785985,2640,2640,2640,2640,30
20240502,121300,114706785,2640,2640,2640,2640,0
20240502,121200,114706785,2640,2640,2640,2640,50
20240502,121100,114574785,2640,2640,2640,2640,0
20240502,121000,114574785,2640,2640,2640,2640,0
20240502,120900,114574785,2640,2640,2640,2640,1
20240502,120800,114572145,2645,2645,2645,2645,5
20240502,120700,114558920,2640,2640,2640,2640,1
20240502,120600,114556280,2640,2640,2640,2640,266
20240502,120500,113854040,2640,2640,2640,2640,0
20240502,120400,113854040,2640,2640,2640,2640,0
20240502,120300,113854040,2640,2640,2640,2640,0
20240502,120200,113854040,2640,2640,2640,2640,0
20240502,120100,113854040,2640,2640,2640,2640,0
20240502,120000,113854040,2640,2640,2640,2640,0
20240502,115900,113854040,2640,2640,2640,2640,0
20240502,115800,113854040,2640,2640,2640,2640,0
20240502,115700,113854040,2640,2640,2640,2640,0
20240502,115600,113854040,2640,2640,2640,2640,0
20240502,115500,113854040,2640,2640,2640,2640,0
20240502,115400,113854040,2640,2640,2640,2640,1
20240502,115300,113851400,2640,2645,2645,2640,4
20240502,115200,113840830,2640,2640,2640,2640,0
20240502,115100,113840830,2640,2640,2640,2640,0
20240502,115000,113840830,2640,2640,2640,2640,0
20240502,114900,113840830,2640,2640,2640,2640,3
20240502,114800,113832910,2640,2640,2640,2640,24
20240502,114700,113769550,2640,2640,2640,2640,71
20240502,114600,113582110,2640,2640,2640,2640,0
20240502,114500,113582110,2640,2640,2640,2640,0
20240502,114400,113582110,2640,2640,2640,2640,0
20240502,114300,113582110,2640,2640,2640,2640,0
20240502,114200,113582110,2640,2640,2640,2640,0
20240502,114100,113582110,2640,2640,2640,2640,214
20240502,114000,113017150,2640,2640,2640,2640,0
20240502,113900,113017150,2640,2640,2640,2640,0
20240502,113800,113017150,2640,2640,2640,2640,0
20240502,113700,113017150,2640,2640,2640,2640,0
20240502,113600,113017150,2640,2640,2640,2640,100
20240502,113500,112753150,2635,2635,2635,2635,803
20240502,113400,110637245,2635,2635,2635,2635,59
20240502,113300,110481780,2635,2635,2635,2635,1000
20240502,113200,107846780,2635,2635,2635,2635,110
20240502,113100,107556930,2635,2635,2635,2635,0
20240502,113000,107556930,2635,2635,2635,2635,0
20240502,112900,107556930,2635,2635,2635,2635,1623
20240502,112800,103280325,2635,2635,2635,2635,0
20240502,112700,103280325,2635,2635,2635,2635,0
20240502,112600,103280325,2635,2635,2635,2635,0
20240502,112500,103280325,2635,2635,2635,2635,0
20240502,112400,103280325,2635,2635,2635,2635,0
20240502,112300,103280325,2635,2635,2635,2635,0
20240502,112200,103280325,2635,2635,2635,2635,359
20240502,112100,102334360,2640,2640,2640,2640,0
20240502,112000,102334360,2640,2640,2640,2640,92
20240502,111900,102091480,2640,2640,2640,2640,0
20240502,111800,102091480,2640,2640,2640,2640,30
20240502,111700,102012280,2640,2640,2640,2640,0
20240502,111600,102012280,2640,2640,2640,2640,0
20240502,111500,102012280,2640,2640,2640,2640,1
20240502,111400,102009640,2645,2645,2645,2645,0
20240502,111300,102009640,2645,2645,2645,2645,0
20240502,111200,102009640,2645,2645,2645,2645,0
20240502,111100,102009640,2645,2645,2645,2640,107
20240502,111000,101727125,2650,2650,2650,2650,0
20240502,110900,101727125,2650,2650,2650,2650,0
20240502,110800,101727125,2650,2650,2650,2650,2
20240502,110700,101721825,2630,2630,2630,2630,0
20240502,110600,101721825,2630,2630,2630,2630,0
20240502,110500,101721825,2630,2630,2630,2630,0
20240502,110400,101721825,2630,2635,2635,2630,205
20240502,110300,101182425,2645,2645,2645,2645,1
20240502,110200,101179780,2635,2640,2640,2635,316
20240502,110100,100346040,2645,2645,2645,2645,0
20240502,110000,100346040,2645,2645,2645,2645,5
20240502,105900,100332815,2650,2650,2650,2650,0
20240502,105800,100332815,2650,2650,2650,2650,0
20240502,105700,100332815,2650,2650,2650,2650,0
20240502,105600,100332815,2650,2650,2650,2650,0
20240502,105500,100332815,2650,2650,2650,2650,0
20240502,105400,100332815,2650,2650,2650,2650,0
20240502,105300,100332815,2650,2650,2650,2650,0
20240502,105200,100332815,2650,2650,2650,2650,0
20240502,105100,100332815,2650,2650,2650,2650,800
20240502,105000,98212815,2645,2645,2645,2645,0
20240502,104900,98212815,2645,2645,2645,2645,14
20240502,104800,98175785,2650,2650,2650,2635,79
20240502,104700,97967545,2650,2645,2650,2645,12
20240502,104600,97935755,2645,2645,2645,2645,1000
20240502,104500,95290755,2645,2645,2645,2645,0
20240502,104400,95290755,2645,2645,2645,2645,0
20240502,104300,95290755,2645,2645,2645,2645,0
20240502,104200,95290755,2645,2645,2645,2645,0
20240502,104100,95290755,2645,2640,2645,2640,288
20240502,104000,94529065,2640,2640,2640,2640,100
20240502,103900,94265065,2640,2640,2640,2640,0
20240502,103800,94265065,2640,2640,2640,2640,0
20240502,103700,94265065,2640,2640,2640,2640,0
20240502,103600,94265065,2640,2640,2640,2640,0
20240502,103500,94265065,2640,2635,2640,2635,7000
20240502,103400,75785110,2635,2635,2635,2635,1
20240502,103300,75782475,2635,2635,2635,2635,170
20240502,103200,75334525,2635,2635,2635,2635,173
20240502,103100,74878670,2635,2635,2635,2635,2696
20240502,103000,67774710,2635,2635,2635,2635,0
20240502,102900,67774710,2635,2635,2635,2635,200
20240502,102800,67247710,2635,2635,2635,2635,8
20240502,102700,67226630,2635,2635,2635,2635,0
20240502,102600,67226630,2635,2635,2635,2635,380
20240502,102500,66225330,2635,2635,2635,2635,0
20240502,102400,66225330,2635,2635,2635,2635,48
20240502,102300,66098850,2630,2630,2630,2630,14
20240502,102200,66062030,2635,2635,2635,2635,0
20240502,102100,66062030,2635,2630,2635,2630,246
20240502,102000,65415025,2635,2635,2635,2635,0
20240502,101900,65415025,2635,2635,2635,2635,0
20240502,101800,65415025,2635,2635,2635,2635,10
20240502,101700,65388675,2635,2635,2635,2635,0
20240502,101600,65388675,2635,2635,2635,2635,0
20240502,101500,65388675,2635,2635,2635,2635,19
20240502,101400,65338610,2635,2635,2635,2635,0
20240502,101300,65338610,2635,2635,2635,2635,0
20240502,101200,65338610,2635,2630,2635,2630,64
20240502,101100,65170240,2635,2635,2635,2635,300
20240502,101000,64379740,2635,2635,2635,2635,5
20240502,100900,64366565,2635,2635,2635,2635,1
20240502,100800,64363930,2625,2625,2625,2625,0
20240502,100700,64363930,2625,2625,2625,2625,0
20240502,100600,64363930,2625,2635,2635,2625,2138
20240502,100500,58747440,2630,2630,2630,2630,0
20240502,100400,58747440,2630,2630,2630,2630,0
20240502,100300,58747440,2630,2630,2630,2630,426
20240502,100200,57627060,2630,2630,2630,2630,0
20240502,100100,57627060,2630,2630,2630,2630,1266
20240502,100000,54297480,2640,2640,2640,2640,2237
20240502,095900,48391800,2635,2635,2635,2635,20
20240502,095800,48339100,2635,2635,2635,2635,139
20240502,095700,47972835,2640,2640,2640,2640,1137
20240502,095600,44971155,2640,2640,2640,2640,150
20240502,095500,44575155,2640,2640,2640,2640,0
20240502,095400,44575155,2640,2640,2640,2640,0
20240502,095300,44575155,2640,2640,2640,2640,0
20240502,095200,44575155,2640,2640,2640,2640,200
20240502,095100,44047155,2645,2645,2645,2645,0
20240502,095000,44047155,2645,2645,2645,2645,0
20240502,094900,44047155,2645,2645,2645,2645,0
20240502,094800,44047155,2645,2640,2645,2640,400
20240502,094700,42989425,2635,2635,2635,2635,0
20240502,094600,42989425,2635,2630,2635,2630,1462
20240502,094500,39141560,2630,2630,2630,2630,100
20240502,094400,38878560,2630,2630,2630,2630,2232
20240502,094300,33008400,2630,2630,2630,2630,164
20240502,094200,32577080,2635,2635,2635,2635,439
20240502,094100,31420315,2635,2635,2635,2635,55
20240502,094000,31275390,2635,2635,2635,2635,111
20240502,093900,30982905,2635,2635,2635,2635,0
20240502,093800,30982905,2635,2635,2635,2635,46
20240502,093700,30861695,2630,2630,2630,2630,100
20240502,093600,30598695,2630,2630,2630,2630,0
20240502,093500,30598695,2630,2630,2630,2630,441
20240502,093400,29438865,2625,2625,2625,2625,0
20240502,093300,29438865,2625,2625,2625,2625,0
20240502,093200,29438865,2625,2625,2625,2625,0
20240502,093100,29438865,2625,2625,2625,2625,0
20240502,093000,29438865,2625,2625,2625,2625,1011
20240502,092900,26784990,2625,2625,2625,2625,0
20240502,092800,26784990,2625,2630,2630,2625,1000
20240502,092700,24156670,2630,2630,2630,2630,0
20240502,092600,24156670,2630,2630,2630,2630,0
20240502,092500,24156670,2630,2630,2630,2630,0
20240502,092400,24156670,2630,2630,2630,2630,1
20240502,092300,24154040,2635,2640,2640,2635,360
20240502,092200,23205435,2640,2640,2640,2640,500
20240502,092100,21885435,2640,2635,2640,2635,12
20240502,092000,21853810,2640,2640,2640,2640,0
20240502,091900,21853810,2640,2640,2640,2625,503
20240502,091800,20533390,2625,2630,2630,2625,1182
20240502,091700,17426230,2635,2635,2635,2630,1415
20240502,091600,13704270,2640,2635,2640,2635,83
20240502,091500,13485415,2640,2640,2640,2640,11
20240502,091400,13456375,2645,2645,2645,2645,0
20240502,091300,13456375,2645,2645,2645,2645,0
20240502,091200,13456375,2645,2645,2645,2645,141
20240502,091100,13083430,2645,2645,2650,2645,249
20240502,091000,12424455,2645,2645,2645,2645,461
20240502,090900,11205110,2630,2640,2640,2630,127
20240502,090800,10870830,2630,2635,2635,2630,2
20240502,090700,10865565,2645,2645,2645,2645,0
20240502,090600,10865565,2645,2645,2645,2645,50
20240502,090500,10733315,2645,2630,2645,2630,84
20240502,090400,10511375,2630,2645,2645,2630,400
20240502,090300,9456375,2645,2645,2645,2645,9
20240502,090200,9432570,2640,2625,2640,2625,454
20240502,090100,8240655,2625,2625,2625,2625,71
20240502,090000,8054280,2620,2605,2625,2605,3088