KissMeData/215380/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,204200,50236167,1665,1665,1665,1665,53
20240502,204100,50236167,1665,1665,1665,1665,0
20240502,204000,50236167,1665,1665,1665,1665,0
20240502,203900,50236167,1665,1665,1665,1665,0
20240502,203800,50236167,1665,1665,1665,1665,0
20240502,203700,50236167,1665,1665,1665,1665,0
20240502,203600,50236167,1665,1665,1665,1665,0
20240502,203500,50236167,1665,1665,1665,1665,0
20240502,203400,50236167,1665,1665,1665,1665,0
20240502,203300,50236167,1665,1665,1665,1665,0
20240502,203200,50236167,1665,1665,1665,1665,0
20240502,203100,50236167,1665,1665,1665,1665,0
20240502,203000,50236167,1665,1665,1665,1665,0
20240502,202900,50236167,1665,1665,1665,1665,0
20240502,202800,50236167,1665,1665,1665,1665,0
20240502,202700,50236167,1665,1665,1665,1665,0
20240502,202600,50236167,1665,1665,1665,1665,0
20240502,202500,50236167,1665,1665,1665,1665,0
20240502,202400,50236167,1665,1665,1665,1665,0
20240502,202300,50236167,1665,1665,1665,1665,0
20240502,202200,50236167,1665,1665,1665,1665,0
20240502,202100,50236167,1665,1665,1665,1665,0
20240502,202000,50236167,1665,1665,1665,1665,0
20240502,201900,50236167,1665,1665,1665,1665,0
20240502,201800,50236167,1665,1665,1665,1665,0
20240502,201700,50236167,1665,1665,1665,1665,0
20240502,201600,50236167,1665,1665,1665,1665,0
20240502,201500,50236167,1665,1665,1665,1665,0
20240502,201400,50236167,1665,1665,1665,1665,0
20240502,201300,50236167,1665,1665,1665,1665,0
20240502,201200,50236167,1665,1665,1665,1665,53
20240502,201100,50236167,1665,1665,1665,1665,0
20240502,201000,50236167,1665,1665,1665,1665,0
20240502,200900,50236167,1665,1665,1665,1665,0
20240502,200800,50236167,1665,1665,1665,1665,0
20240502,200700,50236167,1665,1665,1665,1665,0
20240502,200600,50236167,1665,1665,1665,1665,0
20240502,200500,50236167,1665,1665,1665,1665,0
20240502,200400,50236167,1665,1665,1665,1665,0
20240502,200300,50236167,1665,1665,1665,1665,0
20240502,200200,50236167,1665,1665,1665,1665,0
20240502,200100,50236167,1665,1665,1665,1665,0
20240502,200000,50236167,1665,1665,1665,1665,0
20240502,195900,50236167,1665,1665,1665,1665,0
20240502,195800,50236167,1665,1665,1665,1665,0
20240502,195700,50236167,1665,1665,1665,1665,0
20240502,195600,50236167,1665,1665,1665,1665,0
20240502,195500,50236167,1665,1665,1665,1665,0
20240502,195400,50236167,1665,1665,1665,1665,0
20240502,195300,50236167,1665,1665,1665,1665,0
20240502,195200,50236167,1665,1665,1665,1665,0
20240502,195100,50236167,1665,1665,1665,1665,0
20240502,195000,50236167,1665,1665,1665,1665,0
20240502,194900,50236167,1665,1665,1665,1665,0
20240502,194800,50236167,1665,1665,1665,1665,0
20240502,194700,50236167,1665,1665,1665,1665,0
20240502,194600,50236167,1665,1665,1665,1665,0
20240502,194500,50236167,1665,1665,1665,1665,0
20240502,194400,50236167,1665,1665,1665,1665,0
20240502,194300,50236167,1665,1665,1665,1665,0
20240502,194200,50236167,1665,1665,1665,1665,53
20240502,194100,50236167,1665,1665,1665,1665,0
20240502,194000,50236167,1665,1665,1665,1665,0
20240502,193900,50236167,1665,1665,1665,1665,0
20240502,193800,50236167,1665,1665,1665,1665,0
20240502,193700,50236167,1665,1665,1665,1665,0
20240502,193600,50236167,1665,1665,1665,1665,0
20240502,193500,50236167,1665,1665,1665,1665,0
20240502,193400,50236167,1665,1665,1665,1665,0
20240502,193300,50236167,1665,1665,1665,1665,0
20240502,193200,50236167,1665,1665,1665,1665,0
20240502,193100,50236167,1665,1665,1665,1665,0
20240502,193000,50236167,1665,1665,1665,1665,0
20240502,192900,50236167,1665,1665,1665,1665,0
20240502,192800,50236167,1665,1665,1665,1665,0
20240502,192700,50236167,1665,1665,1665,1665,0
20240502,192600,50236167,1665,1665,1665,1665,0
20240502,192500,50236167,1665,1665,1665,1665,0
20240502,192400,50236167,1665,1665,1665,1665,0
20240502,192300,50236167,1665,1665,1665,1665,0
20240502,192200,50236167,1665,1665,1665,1665,0
20240502,192100,50236167,1665,1665,1665,1665,0
20240502,192000,50236167,1665,1665,1665,1665,0
20240502,191900,50236167,1665,1665,1665,1665,0
20240502,191800,50236167,1665,1665,1665,1665,0
20240502,191700,50236167,1665,1665,1665,1665,0
20240502,191600,50236167,1665,1665,1665,1665,0
20240502,191500,50236167,1665,1665,1665,1665,0
20240502,191400,50236167,1665,1665,1665,1665,0
20240502,191300,50236167,1665,1665,1665,1665,0
20240502,191200,50236167,1665,1665,1665,1665,53
20240502,191100,50236167,1665,1665,1665,1665,0
20240502,191000,50236167,1665,1665,1665,1665,0
20240502,190900,50236167,1665,1665,1665,1665,0
20240502,190800,50236167,1665,1665,1665,1665,0
20240502,190700,50236167,1665,1665,1665,1665,0
20240502,190600,50236167,1665,1665,1665,1665,0
20240502,190500,50236167,1665,1665,1665,1665,0
20240502,190400,50236167,1665,1665,1665,1665,0
20240502,190300,50236167,1665,1665,1665,1665,0
20240502,190200,50236167,1665,1665,1665,1665,0
20240502,190100,50236167,1665,1665,1665,1665,0
20240502,190000,50236167,1665,1665,1665,1665,0
20240502,185900,50236167,1665,1665,1665,1665,0
20240502,185800,50236167,1665,1665,1665,1665,0
20240502,185700,50236167,1665,1665,1665,1665,0
20240502,185600,50236167,1665,1665,1665,1665,0
20240502,185500,50236167,1665,1665,1665,1665,0
20240502,185400,50236167,1665,1665,1665,1665,0
20240502,185300,50236167,1665,1665,1665,1665,0
20240502,185200,50236167,1665,1665,1665,1665,0
20240502,185100,50236167,1665,1665,1665,1665,0
20240502,185000,50236167,1665,1665,1665,1665,0
20240502,184900,50236167,1665,1665,1665,1665,0
20240502,184800,50236167,1665,1665,1665,1665,0
20240502,184700,50236167,1665,1665,1665,1665,0
20240502,184600,50236167,1665,1665,1665,1665,0
20240502,184500,50236167,1665,1665,1665,1665,0
20240502,184400,50236167,1665,1665,1665,1665,0
20240502,184300,50236167,1665,1665,1665,1665,0
20240502,184200,50236167,1665,1665,1665,1665,53
20240502,184100,50236167,1665,1665,1665,1665,0
20240502,184000,50236167,1665,1665,1665,1665,0
20240502,183900,50236167,1665,1665,1665,1665,0
20240502,183800,50236167,1665,1665,1665,1665,0
20240502,183700,50236167,1665,1665,1665,1665,0
20240502,183600,50236167,1665,1665,1665,1665,0
20240502,183500,50236167,1665,1665,1665,1665,0
20240502,183400,50236167,1665,1665,1665,1665,0
20240502,183300,50236167,1665,1665,1665,1665,0
20240502,183200,50236167,1665,1665,1665,1665,0
20240502,183100,50236167,1665,1665,1665,1665,0
20240502,183000,50236167,1665,1665,1665,1665,0
20240502,182900,50236167,1665,1665,1665,1665,0
20240502,182800,50236167,1665,1665,1665,1665,0
20240502,182700,50236167,1665,1665,1665,1665,0
20240502,182600,50236167,1665,1665,1665,1665,0
20240502,182500,50236167,1665,1665,1665,1665,0
20240502,182400,50236167,1665,1665,1665,1665,0
20240502,182300,50236167,1665,1665,1665,1665,0
20240502,182200,50236167,1665,1665,1665,1665,0
20240502,182100,50236167,1665,1665,1665,1665,0
20240502,182000,50236167,1665,1665,1665,1665,0
20240502,181900,50236167,1665,1665,1665,1665,0
20240502,181800,50236167,1665,1665,1665,1665,0
20240502,181700,50236167,1665,1665,1665,1665,0
20240502,181600,50236167,1665,1665,1665,1665,0
20240502,181500,50236167,1665,1665,1665,1665,0
20240502,181400,50236167,1665,1665,1665,1665,0
20240502,181300,50236167,1665,1665,1665,1665,0
20240502,181200,50236167,1665,1665,1665,1665,53
20240502,181100,50236167,1665,1665,1665,1665,0
20240502,181000,50236167,1665,1665,1665,1665,0
20240502,180900,50236167,1665,1665,1665,1665,0
20240502,180800,50236167,1665,1665,1665,1665,0
20240502,180700,50236167,1665,1665,1665,1665,0
20240502,180600,50236167,1665,1665,1665,1665,0
20240502,180500,50236167,1665,1665,1665,1665,0
20240502,180400,50236167,1665,1665,1665,1665,0
20240502,180300,50236167,1665,1665,1665,1665,0
20240502,180200,50236167,1665,1665,1665,1665,0
20240502,180100,50236167,1665,1665,1665,1665,0
20240502,180000,50236167,1665,1665,1665,1665,0
20240502,175900,50236167,1665,1665,1665,1665,0
20240502,175800,50236167,1665,1665,1665,1665,0
20240502,175700,50236167,1665,1665,1665,1665,0
20240502,175600,50236167,1665,1665,1665,1665,0
20240502,175500,50236167,1665,1665,1665,1665,0
20240502,175400,50236167,1665,1665,1665,1665,0
20240502,175300,50236167,1665,1665,1665,1665,0
20240502,175200,50236167,1665,1665,1665,1665,0
20240502,175100,50236167,1665,1665,1665,1665,0
20240502,175000,50236167,1665,1665,1665,1665,0
20240502,174900,50236167,1665,1665,1665,1665,0
20240502,174800,50236167,1665,1665,1665,1665,0
20240502,174700,50236167,1665,1665,1665,1665,0
20240502,174600,50236167,1665,1665,1665,1665,0
20240502,174500,50236167,1665,1665,1665,1665,0
20240502,174400,50236167,1665,1665,1665,1665,0
20240502,174300,50236167,1665,1665,1665,1665,0
20240502,174200,50236167,1665,1665,1665,1665,53
20240502,174100,50236167,1665,1665,1665,1665,0
20240502,174000,50236167,1665,1665,1665,1665,0
20240502,173900,50236167,1665,1665,1665,1665,0
20240502,173800,50236167,1665,1665,1665,1665,0
20240502,173700,50236167,1665,1665,1665,1665,0
20240502,173600,50236167,1665,1665,1665,1665,0
20240502,173500,50236167,1665,1665,1665,1665,0
20240502,173400,50236167,1665,1665,1665,1665,0
20240502,173300,50236167,1665,1665,1665,1665,0
20240502,173200,50236167,1665,1665,1665,1665,0
20240502,173100,50236167,1665,1665,1665,1665,0
20240502,173000,50236167,1665,1665,1665,1665,0
20240502,172900,50236167,1665,1665,1665,1665,0
20240502,172800,50236167,1665,1665,1665,1665,0
20240502,172700,50236167,1665,1665,1665,1665,0
20240502,172600,50236167,1665,1665,1665,1665,0
20240502,172500,50236167,1665,1665,1665,1665,0
20240502,172400,50236167,1665,1665,1665,1665,0
20240502,172300,50236167,1665,1665,1665,1665,0
20240502,172200,50236167,1665,1665,1665,1665,0
20240502,172100,50236167,1665,1665,1665,1665,0
20240502,172000,50236167,1665,1665,1665,1665,0
20240502,171900,50236167,1665,1665,1665,1665,0
20240502,171800,50236167,1665,1665,1665,1665,0
20240502,171700,50236167,1665,1665,1665,1665,0
20240502,171600,50236167,1665,1665,1665,1665,0
20240502,171500,50236167,1665,1665,1665,1665,0
20240502,171400,50236167,1665,1665,1665,1665,0
20240502,171300,50236167,1665,1665,1665,1665,0
20240502,171200,50236167,1665,1665,1665,1665,53
20240502,171100,50236167,1665,1665,1665,1665,0
20240502,171000,50236167,1665,1665,1665,1665,0
20240502,170900,50236167,1665,1665,1665,1665,0
20240502,170800,50236167,1665,1665,1665,1665,0
20240502,170700,50236167,1665,1665,1665,1665,0
20240502,170600,50236167,1665,1665,1665,1665,0
20240502,170500,50236167,1665,1665,1665,1665,0
20240502,170400,50236167,1665,1665,1665,1665,0
20240502,170300,50236167,1665,1665,1665,1665,0
20240502,170200,50236167,1665,1665,1665,1665,0
20240502,170100,50236167,1665,1665,1665,1665,0
20240502,170000,50236167,1665,1665,1665,1665,0
20240502,165900,50236167,1665,1665,1665,1665,0
20240502,165800,50236167,1665,1665,1665,1665,0
20240502,165700,50236167,1665,1665,1665,1665,0
20240502,165600,50236167,1665,1665,1665,1665,0
20240502,165500,50236167,1665,1665,1665,1665,0
20240502,165400,50236167,1665,1665,1665,1665,0
20240502,165300,50236167,1665,1665,1665,1665,0
20240502,165200,50236167,1665,1665,1665,1665,0
20240502,165100,50236167,1665,1665,1665,1665,0
20240502,165000,50236167,1665,1665,1665,1665,0
20240502,164900,50236167,1665,1665,1665,1665,0
20240502,164800,50236167,1665,1665,1665,1665,0
20240502,164700,50236167,1665,1665,1665,1665,0
20240502,164600,50236167,1665,1665,1665,1665,0
20240502,164500,50236167,1665,1665,1665,1665,0
20240502,164400,50236167,1665,1665,1665,1665,0
20240502,164300,50236167,1665,1665,1665,1665,0
20240502,164200,50236167,1665,1665,1665,1665,53
20240502,164100,50236167,1665,1665,1665,1665,0
20240502,164000,50236167,1665,1665,1665,1665,0
20240502,163900,50236167,1665,1665,1665,1665,0
20240502,163800,50236167,1665,1665,1665,1665,0
20240502,163700,50236167,1665,1665,1665,1665,0
20240502,163600,50236167,1665,1665,1665,1665,0
20240502,163500,50236167,1665,1665,1665,1665,0
20240502,163400,50236167,1665,1665,1665,1665,0
20240502,163300,50236167,1665,1665,1665,1665,0
20240502,163200,50236167,1665,1665,1665,1665,0
20240502,163100,50236167,1665,1665,1665,1665,0
20240502,163000,50236167,1665,1665,1665,1665,0
20240502,162900,50236167,1665,1665,1665,1665,0
20240502,162800,50236167,1665,1665,1665,1665,0
20240502,162700,50236167,1665,1665,1665,1665,0
20240502,162600,50236167,1665,1665,1665,1665,0
20240502,162500,50236167,1665,1665,1665,1665,0
20240502,162400,50236167,1665,1665,1665,1665,0
20240502,162300,50236167,1665,1665,1665,1665,0
20240502,162200,50236167,1665,1665,1665,1665,0
20240502,162100,50236167,1665,1665,1665,1665,0
20240502,162000,50236167,1665,1665,1665,1665,0
20240502,161900,50236167,1665,1665,1665,1665,0
20240502,161800,50236167,1665,1665,1665,1665,0
20240502,161700,50236167,1665,1665,1665,1665,0
20240502,161600,50236167,1665,1665,1665,1665,0
20240502,161500,50236167,1665,1665,1665,1665,0
20240502,161400,50236167,1665,1665,1665,1665,0
20240502,161300,50236167,1665,1665,1665,1665,0
20240502,161200,50236167,1665,1665,1665,1665,53
20240502,161100,50236167,1665,1665,1665,1665,0
20240502,161000,50236167,1665,1665,1665,1665,0
20240502,160900,50236167,1665,1665,1665,1665,0
20240502,160800,50236167,1665,1665,1665,1665,0
20240502,160700,50236167,1665,1665,1665,1665,0
20240502,160600,50236167,1665,1665,1665,1665,0
20240502,160500,50236167,1665,1665,1665,1665,0
20240502,160400,50236167,1665,1665,1665,1665,0
20240502,160300,50236167,1665,1665,1665,1665,0
20240502,160200,50236167,1665,1665,1665,1665,0
20240502,160100,50236167,1665,1665,1665,1665,0
20240502,160000,50236167,1665,1665,1665,1665,0
20240502,155900,50236167,1665,1665,1665,1665,0
20240502,155800,50236167,1665,1665,1665,1665,0
20240502,155700,50236167,1665,1665,1665,1665,0
20240502,155600,50236167,1665,1665,1665,1665,0
20240502,155500,50236167,1665,1665,1665,1665,0
20240502,155400,50236167,1665,1665,1665,1665,0
20240502,155300,50236167,1665,1665,1665,1665,0
20240502,155200,50236167,1665,1665,1665,1665,0
20240502,155100,50236167,1665,1665,1665,1665,0
20240502,155000,50236167,1665,1665,1665,1665,0
20240502,154900,50236167,1665,1665,1665,1665,0
20240502,154800,50236167,1665,1665,1665,1665,0
20240502,154700,50236167,1665,1665,1665,1665,0
20240502,154600,50236167,1665,1665,1665,1665,0
20240502,154500,50236167,1665,1665,1665,1665,0
20240502,154400,50236167,1665,1665,1665,1665,0
20240502,154300,50236167,1665,1665,1665,1665,0
20240502,154200,50236167,1665,1665,1665,1665,53
20240502,154100,50236167,1665,1665,1665,1665,0
20240502,154000,50236167,1665,1665,1665,1665,0
20240502,153900,50236167,1665,1665,1665,1665,0
20240502,153800,50236167,1665,1665,1665,1665,0
20240502,153700,50236167,1665,1665,1665,1665,0
20240502,153600,50236167,1665,1665,1665,1665,0
20240502,153500,50236167,1665,1665,1665,1665,0
20240502,153400,50236167,1665,1665,1665,1665,0
20240502,153300,50236167,1665,1665,1665,1665,0
20240502,153200,50236167,1665,1665,1665,1665,0
20240502,153100,50236167,1665,1665,1665,1665,0
20240502,153000,50236167,1665,1665,1665,1665,53
20240502,152900,50147922,1651,1651,1651,1651,0
20240502,152800,50147922,1651,1651,1651,1651,0
20240502,152700,50147922,1651,1651,1651,1651,0
20240502,152600,50147922,1651,1651,1651,1651,0
20240502,152500,50147922,1651,1651,1651,1651,0
20240502,152400,50147922,1651,1651,1651,1651,0
20240502,152300,50147922,1651,1651,1651,1651,0
20240502,152200,50147922,1651,1651,1651,1651,0
20240502,152100,50147922,1651,1651,1651,1651,0
20240502,152000,50147922,1651,1651,1651,1651,0
20240502,151900,50147922,1651,1651,1651,1651,0
20240502,151800,50147922,1651,1651,1651,1651,150
20240502,151700,49900272,1651,1651,1651,1651,50
20240502,151600,49817722,1653,1653,1653,1653,100
20240502,151500,49652422,1651,1651,1651,1651,0
20240502,151400,49652422,1651,1651,1651,1651,13
20240502,151300,49630959,1657,1657,1657,1657,0
20240502,151200,49630959,1657,1657,1657,1657,0
20240502,151100,49630959,1657,1657,1657,1657,0
20240502,151000,49630959,1657,1657,1657,1657,0
20240502,150900,49630959,1657,1657,1657,1657,0
20240502,150800,49630959,1657,1657,1657,1657,0
20240502,150700,49630959,1657,1657,1657,1657,100
20240502,150600,49465259,1658,1658,1658,1658,0
20240502,150500,49465259,1658,1658,1658,1658,100
20240502,150400,49299459,1660,1660,1660,1660,0
20240502,150300,49299459,1660,1660,1660,1660,0
20240502,150200,49299459,1660,1660,1660,1660,0
20240502,150100,49299459,1660,1660,1660,1660,0
20240502,150000,49299459,1660,1660,1660,1660,0
20240502,145900,49299459,1660,1660,1660,1660,100
20240502,145800,49133459,1660,1650,1660,1650,210
20240502,145700,48784959,1660,1660,1660,1660,679
20240502,145600,47657819,1660,1660,1660,1660,87
20240502,145500,47513399,1661,1661,1661,1661,13
20240502,145400,47491806,1661,1661,1661,1661,0
20240502,145300,47491806,1661,1661,1661,1661,5
20240502,145200,47483501,1660,1660,1660,1660,0
20240502,145100,47483501,1660,1660,1660,1660,100
20240502,145000,47317501,1660,1660,1660,1660,0
20240502,144900,47317501,1660,1652,1660,1652,877
20240502,144800,45863658,1654,1654,1654,1654,0
20240502,144700,45863658,1654,1654,1654,1654,6
20240502,144600,45853734,1649,1649,1649,1649,0
20240502,144500,45853734,1649,1649,1649,1649,0
20240502,144400,45853734,1649,1649,1649,1649,58
20240502,144300,45758092,1650,1650,1650,1650,42
20240502,144200,45688792,1650,1650,1650,1650,100
20240502,144100,45523792,1649,1649,1649,1649,85
20240502,144000,45383627,1653,1653,1653,1653,0
20240502,143900,45383627,1653,1653,1653,1653,6
20240502,143800,45373709,1650,1651,1651,1650,100
20240502,143700,45208708,1653,1653,1653,1653,0
20240502,143600,45208708,1653,1653,1653,1653,0
20240502,143500,45208708,1653,1653,1653,1653,31
20240502,143400,45157465,1651,1651,1651,1651,100
20240502,143300,44992365,1653,1653,1653,1653,0
20240502,143200,44992365,1653,1653,1653,1653,0
20240502,143100,44992365,1653,1653,1653,1653,6
20240502,143000,44982447,1651,1651,1651,1651,100
20240502,142900,44817347,1653,1653,1653,1653,0
20240502,142800,44817347,1653,1653,1653,1653,0
20240502,142700,44817347,1653,1653,1653,1653,6
20240502,142600,44807429,1649,1649,1649,1649,94
20240502,142500,44652423,1651,1651,1651,1651,6
20240502,142400,44642517,1649,1649,1649,1649,94
20240502,142300,44487511,1651,1651,1651,1651,6
20240502,142200,44477605,1649,1650,1650,1649,1181
20240502,142100,42530129,1653,1653,1653,1653,6
20240502,142000,42520211,1653,1653,1653,1653,0
20240502,141900,42520211,1653,1653,1653,1653,6
20240502,141800,42510293,1649,1649,1649,1649,86
20240502,141700,42368479,1649,1650,1650,1649,115
20240502,141600,42178829,1654,1654,1654,1654,0
20240502,141500,42178829,1654,1654,1654,1654,0
20240502,141400,42178829,1654,1654,1654,1654,0
20240502,141300,42178829,1654,1654,1654,1654,0
20240502,141200,42178829,1654,1654,1654,1654,0
20240502,141100,42178829,1654,1654,1654,1654,6
20240502,141000,42168905,1649,1649,1649,1649,152
20240502,140900,41918257,1650,1651,1651,1650,42
20240502,140800,41848951,1653,1653,1653,1653,0
20240502,140700,41848951,1653,1653,1653,1653,6
20240502,140600,41839033,1654,1654,1654,1654,0
20240502,140500,41839033,1654,1654,1654,1654,6
20240502,140400,41829109,1649,1649,1649,1649,0
20240502,140300,41829109,1649,1649,1649,1649,0
20240502,140200,41829109,1649,1649,1649,1649,0
20240502,140100,41829109,1649,1649,1649,1649,100
20240502,140000,41664209,1648,1648,1648,1648,0
20240502,135900,41664209,1648,1648,1648,1648,0
20240502,135800,41664209,1648,1648,1648,1648,51
20240502,135700,41580161,1649,1649,1649,1649,49
20240502,135600,41499360,1649,1649,1649,1649,0
20240502,135500,41499360,1649,1649,1649,1649,216
20240502,135400,41143176,1648,1649,1649,1648,101
20240502,135300,40976727,1649,1649,1649,1649,83
20240502,135200,40839860,1649,1649,1649,1649,0
20240502,135100,40839860,1649,1649,1649,1649,0
20240502,135000,40839860,1649,1649,1649,1649,100
20240502,134900,40674960,1649,1649,1649,1649,0
20240502,134800,40674960,1649,1649,1649,1649,0
20240502,134700,40674960,1649,1649,1649,1649,0
20240502,134600,40674960,1649,1649,1649,1649,100
20240502,134500,40510060,1649,1649,1649,1649,0
20240502,134400,40510060,1649,1649,1649,1649,0
20240502,134300,40510060,1649,1649,1649,1649,0
20240502,134200,40510060,1649,1649,1649,1649,100
20240502,134100,40345160,1649,1649,1649,1649,138
20240502,134000,40117598,1649,1649,1649,1649,0
20240502,133900,40117598,1649,1649,1649,1649,0
20240502,133800,40117598,1649,1649,1649,1649,100
20240502,133700,39952698,1649,1649,1649,1649,0
20240502,133600,39952698,1649,1649,1649,1649,0
20240502,133500,39952698,1649,1649,1649,1649,0
20240502,133400,39952698,1649,1649,1649,1649,100
20240502,133300,39787798,1649,1649,1649,1649,0
20240502,133200,39787798,1649,1649,1649,1649,0
20240502,133100,39787798,1649,1649,1649,1649,100
20240502,133000,39622898,1649,1649,1649,1649,44
20240502,132900,39550342,1649,1649,1649,1649,0
20240502,132800,39550342,1649,1649,1649,1649,0
20240502,132700,39550342,1649,1649,1649,1649,100
20240502,132600,39385442,1649,1649,1649,1649,0
20240502,132500,39385442,1649,1649,1649,1649,0
20240502,132400,39385442,1649,1649,1649,1649,0
20240502,132300,39385442,1649,1649,1649,1649,100
20240502,132200,39220542,1649,1649,1649,1649,0
20240502,132100,39220542,1649,1649,1649,1649,0
20240502,132000,39220542,1649,1649,1649,1649,0
20240502,131900,39220542,1649,1649,1649,1649,100
20240502,131800,39055642,1649,1649,1649,1649,0
20240502,131700,39055642,1649,1649,1649,1649,0
20240502,131600,39055642,1649,1649,1649,1649,0
20240502,131500,39055642,1649,1650,1650,1649,100
20240502,131400,38890716,1649,1649,1649,1649,0
20240502,131300,38890716,1649,1649,1649,1649,0
20240502,131200,38890716,1649,1649,1649,1649,0
20240502,131100,38890716,1649,1649,1649,1649,100
20240502,131000,38725816,1649,1649,1649,1649,0
20240502,130900,38725816,1649,1649,1649,1649,599
20240502,130800,37738065,1649,1650,1650,1649,100
20240502,130700,37573160,1649,1649,1649,1649,0
20240502,130600,37573160,1649,1649,1649,1649,0
20240502,130500,37573160,1649,1649,1649,1649,0
20240502,130400,37573160,1649,1650,1650,1649,100
20240502,130300,37408255,1649,1649,1649,1649,0
20240502,130200,37408255,1649,1649,1649,1649,0
20240502,130100,37408255,1649,1649,1649,1649,0
20240502,130000,37408255,1649,1649,1649,1649,220
20240502,125900,37045475,1649,1649,1649,1649,0
20240502,125800,37045475,1649,1649,1649,1649,0
20240502,125700,37045475,1649,1649,1649,1649,0
20240502,125600,37045475,1649,1649,1649,1649,100
20240502,125500,36880575,1649,1649,1649,1649,0
20240502,125400,36880575,1649,1649,1649,1649,0
20240502,125300,36880575,1649,1650,1650,1649,64
20240502,125200,36775020,1650,1650,1650,1650,36
20240502,125100,36715620,1650,1650,1650,1650,0
20240502,125000,36715620,1650,1650,1650,1650,0
20240502,124900,36715620,1650,1650,1650,1650,100
20240502,124800,36550620,1650,1650,1650,1650,0
20240502,124700,36550620,1650,1650,1650,1650,0
20240502,124600,36550620,1650,1650,1650,1650,36
20240502,124500,36491220,1650,1650,1650,1650,64
20240502,124400,36385620,1650,1650,1650,1650,0
20240502,124300,36385620,1650,1650,1650,1650,0
20240502,124200,36385620,1650,1650,1650,1650,0
20240502,124100,36385620,1650,1650,1650,1650,104
20240502,124000,36214020,1650,1650,1650,1650,0
20240502,123900,36214020,1650,1650,1650,1650,0
20240502,123800,36214020,1650,1650,1650,1650,0
20240502,123700,36214020,1650,1650,1650,1650,100
20240502,123600,36049020,1650,1650,1650,1650,0
20240502,123500,36049020,1650,1650,1650,1650,0
20240502,123400,36049020,1650,1650,1650,1650,0
20240502,123300,36049020,1650,1650,1650,1650,100
20240502,123200,35884020,1650,1650,1650,1650,0
20240502,123100,35884020,1650,1650,1650,1650,0
20240502,123000,35884020,1650,1650,1650,1650,0
20240502,122900,35884020,1650,1650,1650,1650,113
20240502,122800,35697570,1650,1650,1650,1650,0
20240502,122700,35697570,1650,1650,1650,1650,0
20240502,122600,35697570,1650,1650,1650,1650,100
20240502,122500,35532570,1650,1650,1650,1650,0
20240502,122400,35532570,1650,1650,1650,1650,0
20240502,122300,35532570,1650,1650,1650,1650,0
20240502,122200,35532570,1650,1650,1650,1650,100
20240502,122100,35367570,1650,1650,1650,1650,0
20240502,122000,35367570,1650,1650,1650,1650,0
20240502,121900,35367570,1650,1650,1650,1650,0
20240502,121800,35367570,1650,1650,1650,1650,100
20240502,121700,35202570,1650,1650,1650,1650,0
20240502,121600,35202570,1650,1650,1650,1650,1
20240502,121500,35200920,1650,1650,1650,1650,0
20240502,121400,35200920,1650,1650,1650,1650,100
20240502,121300,35035920,1650,1650,1650,1650,0
20240502,121200,35035920,1650,1650,1650,1650,165
20240502,121100,34763670,1651,1652,1652,1651,35
20240502,121000,34705852,1656,1656,1656,1656,0
20240502,120900,34705852,1656,1656,1656,1656,0
20240502,120800,34705852,1656,1656,1656,1656,0
20240502,120700,34705852,1656,1656,1656,1656,0
20240502,120600,34705852,1656,1656,1656,1656,0
20240502,120500,34705852,1656,1656,1656,1656,6
20240502,120400,34695916,1652,1652,1652,1652,100
20240502,120300,34530716,1652,1653,1653,1652,94
20240502,120200,34375422,1655,1655,1655,1655,0
20240502,120100,34375422,1655,1655,1655,1655,6
20240502,120000,34365492,1656,1656,1656,1656,0
20240502,115900,34365492,1656,1656,1656,1656,6
20240502,115800,34355556,1653,1653,1653,1653,94
20240502,115700,34200174,1655,1655,1655,1655,6
20240502,115600,34190244,1656,1656,1656,1656,0
20240502,115500,34190244,1656,1656,1656,1656,6
20240502,115400,34180308,1654,1654,1654,1654,100
20240502,115300,34014908,1656,1656,1656,1656,0
20240502,115200,34014908,1656,1656,1656,1656,0
20240502,115100,34014908,1656,1653,1656,1653,100
20240502,115000,33849590,1655,1655,1655,1655,0
20240502,114900,33849590,1655,1655,1655,1655,6
20240502,114800,33839660,1656,1656,1656,1656,0
20240502,114700,33839660,1656,1656,1656,1656,6
20240502,114600,33829724,1652,1652,1652,1652,0
20240502,114500,33829724,1652,1653,1653,1652,61
20240502,114400,33728946,1653,1653,1653,1653,39
20240502,114300,33664479,1653,1654,1654,1653,99
20240502,114200,33500826,1654,1654,1654,1654,1
20240502,114100,33499172,1656,1656,1656,1656,6
20240502,114000,33489236,1656,1656,1656,1656,0
20240502,113900,33489236,1656,1656,1656,1656,6
20240502,113800,33479300,1654,1654,1654,1654,100
20240502,113700,33313900,1656,1656,1656,1656,6
20240502,113600,33303964,1656,1656,1656,1656,0
20240502,113500,33303964,1656,1656,1656,1656,6
20240502,113400,33294028,1656,1656,1656,1656,0
20240502,113300,33294028,1656,1656,1656,1656,6
20240502,113200,33284092,1654,1653,1654,1653,190
20240502,113100,32969922,1652,1654,1654,1652,182
20240502,113000,32669242,1656,1656,1656,1656,0
20240502,112900,32669242,1656,1656,1656,1656,6
20240502,112800,32659306,1656,1656,1656,1656,0
20240502,112700,32659306,1656,1656,1656,1656,6
20240502,112600,32649370,1653,1653,1653,1653,0
20240502,112500,32649370,1653,1653,1653,1653,100
20240502,112400,32484070,1653,1653,1653,1653,94
20240502,112300,32328688,1655,1655,1655,1655,6
20240502,112200,32318758,1656,1656,1656,1656,0
20240502,112100,32318758,1656,1656,1656,1656,6
20240502,112000,32308822,1653,1653,1653,1653,94
20240502,111900,32153440,1655,1655,1655,1655,6
20240502,111800,32143510,1656,1656,1656,1656,21
20240502,111700,32108734,1656,1653,1656,1653,100
20240502,111600,31943416,1655,1655,1655,1655,0
20240502,111500,31943416,1655,1655,1655,1655,6
20240502,111400,31933486,1656,1656,1656,1656,0
20240502,111300,31933486,1656,1656,1656,1656,6
20240502,111200,31923550,1651,1651,1651,1651,0
20240502,111100,31923550,1651,1651,1651,1651,0
20240502,111000,31923550,1651,1651,1651,1651,0
20240502,110900,31923550,1651,1651,1651,1651,100
20240502,110800,31758450,1651,1651,1651,1651,0
20240502,110700,31758450,1651,1651,1651,1651,0
20240502,110600,31758450,1651,1651,1651,1651,0
20240502,110500,31758450,1651,1651,1651,1651,100
20240502,110400,31593350,1651,1651,1651,1651,0
20240502,110300,31593350,1651,1651,1651,1651,0
20240502,110200,31593350,1651,1651,1651,1651,100
20240502,110100,31428250,1651,1651,1651,1651,0
20240502,110000,31428250,1651,1651,1651,1651,0
20240502,105900,31428250,1651,1651,1651,1651,0
20240502,105800,31428250,1651,1651,1651,1651,100
20240502,105700,31263150,1651,1651,1651,1651,0
20240502,105600,31263150,1651,1651,1651,1651,178
20240502,105500,30969272,1652,1654,1654,1652,16
20240502,105400,30942828,1656,1656,1656,1656,0
20240502,105300,30942828,1656,1656,1656,1656,6
20240502,105200,30932892,1658,1658,1658,1658,0
20240502,105100,30932892,1658,1658,1658,1658,0
20240502,105000,30932892,1658,1658,1658,1658,1
20240502,104900,30931234,1651,1651,1651,1651,0
20240502,104800,30931234,1651,1651,1651,1651,0
20240502,104700,30931234,1651,1651,1651,1651,0
20240502,104600,30931234,1651,1652,1652,1651,100
20240502,104500,30766118,1651,1651,1651,1651,0
20240502,104400,30766118,1651,1651,1651,1651,0
20240502,104300,30766118,1651,1652,1652,1651,100
20240502,104200,30601014,1651,1651,1651,1651,0
20240502,104100,30601014,1651,1651,1651,1651,0
20240502,104000,30601014,1651,1651,1651,1651,0
20240502,103900,30601014,1651,1651,1651,1651,100
20240502,103800,30435914,1651,1651,1651,1651,0
20240502,103700,30435914,1651,1651,1651,1651,29
20240502,103600,30388035,1651,1651,1651,1651,65
20240502,103500,30280720,1652,1652,1652,1652,6
20240502,103400,30270808,1652,1651,1652,1651,158
20240502,103300,30009850,1651,1653,1653,1651,42
20240502,103200,29940496,1659,1659,1659,1659,0
20240502,103100,29940496,1659,1659,1659,1659,0
20240502,103000,29940496,1659,1659,1659,1659,0
20240502,102900,29940496,1659,1659,1659,1659,0
20240502,102800,29940496,1659,1659,1659,1659,0
20240502,102700,29940496,1659,1657,1659,1657,153
20240502,102600,29686857,1659,1659,1659,1659,0
20240502,102500,29686857,1659,1659,1659,1659,6
20240502,102400,29676903,1655,1654,1655,1654,200
20240502,102300,29346003,1667,1667,1667,1667,0
20240502,102200,29346003,1667,1667,1667,1667,0
20240502,102100,29346003,1667,1667,1667,1667,0
20240502,102000,29346003,1667,1667,1667,1667,0
20240502,101900,29346003,1667,1667,1667,1667,0
20240502,101800,29346003,1667,1667,1667,1667,0
20240502,101700,29346003,1667,1667,1667,1667,0
20240502,101600,29346003,1667,1667,1667,1667,0
20240502,101500,29346003,1667,1667,1667,1667,531
20240502,101400,28460826,1667,1665,1667,1665,252
20240502,101300,28040883,1665,1665,1665,1665,118
20240502,101200,27844413,1654,1654,1654,1654,100
20240502,101100,27679013,1654,1654,1654,1654,0
20240502,101000,27679013,1654,1654,1654,1654,94
20240502,100900,27523537,1653,1653,1653,1653,100
20240502,100800,27358237,1654,1654,1654,1654,0
20240502,100700,27358237,1654,1648,1654,1648,43
20240502,100600,27287121,1649,1649,1649,1649,19
20240502,100500,27255790,1650,1650,1650,1650,80
20240502,100400,27123790,1647,1647,1647,1647,154
20240502,100300,26870152,1647,1647,1647,1647,0
20240502,100200,26870152,1647,1647,1647,1647,0
20240502,100100,26870152,1647,1649,1649,1647,100
20240502,100000,26705296,1647,1647,1647,1647,0
20240502,095900,26705296,1647,1647,1647,1647,0
20240502,095800,26705296,1647,1654,1654,1647,2038
20240502,095700,23344221,1670,1670,1670,1670,0
20240502,095600,23344221,1670,1670,1670,1670,28
20240502,095500,23297461,1670,1668,1670,1668,30
20240502,095400,23247371,1670,1665,1670,1665,706
20240502,095300,22069339,1658,1658,1658,1658,213
20240502,095200,21716185,1658,1658,1658,1658,18
20240502,095100,21686341,1660,1660,1660,1660,6
20240502,095000,21676381,1653,1653,1653,1653,0
20240502,094900,21676381,1653,1654,1654,1653,342
20240502,094800,21111053,1660,1660,1660,1660,68
20240502,094700,20998173,1664,1664,1664,1664,6
20240502,094600,20988189,1665,1665,1665,1665,1
20240502,094500,20986524,1670,1670,1670,1670,0
20240502,094400,20986524,1670,1668,1670,1668,1685
20240502,094300,18174724,1668,1668,1668,1668,0
20240502,094200,18174724,1668,1655,1668,1655,749
20240502,094100,16927239,1655,1650,1655,1650,245
20240502,094000,16522423,1650,1650,1650,1650,2
20240502,093900,16519123,1650,1649,1650,1648,111
20240502,093800,16336167,1649,1649,1649,1649,0
20240502,093700,16336167,1649,1650,1650,1649,106
20240502,093600,16161367,1653,1653,1653,1653,0
20240502,093500,16161367,1653,1653,1653,1653,0
20240502,093400,16161367,1653,1653,1653,1653,0
20240502,093300,16161367,1653,1653,1653,1653,0
20240502,093200,16161367,1653,1653,1653,1653,0
20240502,093100,16161367,1653,1649,1653,1649,1692
20240502,093000,13370967,1649,1649,1649,1649,0
20240502,092900,13370967,1649,1645,1649,1645,190
20240502,092800,13058376,1645,1645,1645,1645,471
20240502,092700,12283581,1644,1645,1645,1644,607
20240502,092600,11285166,1645,1645,1645,1645,371
20240502,092500,10674871,1645,1645,1645,1645,7
20240502,092400,10663356,1643,1643,1643,1643,62
20240502,092300,10561490,1644,1644,1645,1644,86
20240502,092200,10420099,1645,1645,1645,1645,0
20240502,092100,10420099,1645,1645,1645,1645,7
20240502,092000,10408584,1645,1645,1645,1645,0
20240502,091900,10408584,1645,1644,1645,1644,107
20240502,091800,10232669,1644,1644,1644,1644,0
20240502,091700,10232669,1644,1645,1645,1644,100
20240502,091600,10068262,1644,1644,1644,1644,75
20240502,091500,9944962,1646,1647,1647,1646,25
20240502,091400,9903800,1649,1649,1649,1649,0
20240502,091300,9903800,1649,1649,1649,1649,0
20240502,091200,9903800,1649,1649,1649,1649,0
20240502,091100,9903800,1649,1649,1649,1649,0
20240502,091000,9903800,1649,1649,1649,1649,10
20240502,090900,9887310,1648,1648,1648,1648,0
20240502,090800,9887310,1648,1648,1648,1648,123
20240502,090700,9684606,1649,1649,1649,1649,7
20240502,090600,9673063,1648,1648,1648,1648,0
20240502,090500,9673063,1648,1648,1649,1648,145
20240502,090400,9434096,1649,1649,1649,1649,0
20240502,090300,9434096,1649,1649,1649,1649,10
20240502,090200,9417606,1650,1650,1650,1650,0
20240502,090100,9417606,1650,1650,1650,1650,16
20240502,090000,9391206,1650,1644,1653,1644,5711