KissMeData/215480/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,204200,81491815,3425,3425,3425,3425,317
20240503,204100,81491815,3425,3425,3425,3425,0
20240503,204000,81491815,3425,3425,3425,3425,0
20240503,203900,81491815,3425,3425,3425,3425,0
20240503,203800,81491815,3425,3425,3425,3425,0
20240503,203700,81491815,3425,3425,3425,3425,0
20240503,203600,81491815,3425,3425,3425,3425,0
20240503,203500,81491815,3425,3425,3425,3425,0
20240503,203400,81491815,3425,3425,3425,3425,0
20240503,203300,81491815,3425,3425,3425,3425,0
20240503,203200,81491815,3425,3425,3425,3425,0
20240503,203100,81491815,3425,3425,3425,3425,0
20240503,203000,81491815,3425,3425,3425,3425,0
20240503,202900,81491815,3425,3425,3425,3425,0
20240503,202800,81491815,3425,3425,3425,3425,0
20240503,202700,81491815,3425,3425,3425,3425,0
20240503,202600,81491815,3425,3425,3425,3425,0
20240503,202500,81491815,3425,3425,3425,3425,0
20240503,202400,81491815,3425,3425,3425,3425,0
20240503,202300,81491815,3425,3425,3425,3425,0
20240503,202200,81491815,3425,3425,3425,3425,0
20240503,202100,81491815,3425,3425,3425,3425,0
20240503,202000,81491815,3425,3425,3425,3425,0
20240503,201900,81491815,3425,3425,3425,3425,0
20240503,201800,81491815,3425,3425,3425,3425,0
20240503,201700,81491815,3425,3425,3425,3425,0
20240503,201600,81491815,3425,3425,3425,3425,0
20240503,201500,81491815,3425,3425,3425,3425,0
20240503,201400,81491815,3425,3425,3425,3425,0
20240503,201300,81491815,3425,3425,3425,3425,0
20240503,201200,81491815,3425,3425,3425,3425,317
20240503,201100,81491815,3425,3425,3425,3425,0
20240503,201000,81491815,3425,3425,3425,3425,0
20240503,200900,81491815,3425,3425,3425,3425,0
20240503,200800,81491815,3425,3425,3425,3425,0
20240503,200700,81491815,3425,3425,3425,3425,0
20240503,200600,81491815,3425,3425,3425,3425,0
20240503,200500,81491815,3425,3425,3425,3425,0
20240503,200400,81491815,3425,3425,3425,3425,0
20240503,200300,81491815,3425,3425,3425,3425,0
20240503,200200,81491815,3425,3425,3425,3425,0
20240503,200100,81491815,3425,3425,3425,3425,0
20240503,200000,81491815,3425,3425,3425,3425,0
20240503,195900,81491815,3425,3425,3425,3425,0
20240503,195800,81491815,3425,3425,3425,3425,0
20240503,195700,81491815,3425,3425,3425,3425,0
20240503,195600,81491815,3425,3425,3425,3425,0
20240503,195500,81491815,3425,3425,3425,3425,0
20240503,195400,81491815,3425,3425,3425,3425,0
20240503,195300,81491815,3425,3425,3425,3425,0
20240503,195200,81491815,3425,3425,3425,3425,0
20240503,195100,81491815,3425,3425,3425,3425,0
20240503,195000,81491815,3425,3425,3425,3425,0
20240503,194900,81491815,3425,3425,3425,3425,0
20240503,194800,81491815,3425,3425,3425,3425,0
20240503,194700,81491815,3425,3425,3425,3425,0
20240503,194600,81491815,3425,3425,3425,3425,0
20240503,194500,81491815,3425,3425,3425,3425,0
20240503,194400,81491815,3425,3425,3425,3425,0
20240503,194300,81491815,3425,3425,3425,3425,0
20240503,194200,81491815,3425,3425,3425,3425,317
20240503,194100,81491815,3425,3425,3425,3425,0
20240503,194000,81491815,3425,3425,3425,3425,0
20240503,193900,81491815,3425,3425,3425,3425,0
20240503,193800,81491815,3425,3425,3425,3425,0
20240503,193700,81491815,3425,3425,3425,3425,0
20240503,193600,81491815,3425,3425,3425,3425,0
20240503,193500,81491815,3425,3425,3425,3425,0
20240503,193400,81491815,3425,3425,3425,3425,0
20240503,193300,81491815,3425,3425,3425,3425,0
20240503,193200,81491815,3425,3425,3425,3425,0
20240503,193100,81491815,3425,3425,3425,3425,0
20240503,193000,81491815,3425,3425,3425,3425,0
20240503,192900,81491815,3425,3425,3425,3425,0
20240503,192800,81491815,3425,3425,3425,3425,0
20240503,192700,81491815,3425,3425,3425,3425,0
20240503,192600,81491815,3425,3425,3425,3425,0
20240503,192500,81491815,3425,3425,3425,3425,0
20240503,192400,81491815,3425,3425,3425,3425,0
20240503,192300,81491815,3425,3425,3425,3425,0
20240503,192200,81491815,3425,3425,3425,3425,0
20240503,192100,81491815,3425,3425,3425,3425,0
20240503,192000,81491815,3425,3425,3425,3425,0
20240503,191900,81491815,3425,3425,3425,3425,0
20240503,191800,81491815,3425,3425,3425,3425,0
20240503,191700,81491815,3425,3425,3425,3425,0
20240503,191600,81491815,3425,3425,3425,3425,0
20240503,191500,81491815,3425,3425,3425,3425,0
20240503,191400,81491815,3425,3425,3425,3425,0
20240503,191300,81491815,3425,3425,3425,3425,0
20240503,191200,81491815,3425,3425,3425,3425,317
20240503,191100,81491815,3425,3425,3425,3425,0
20240503,191000,81491815,3425,3425,3425,3425,0
20240503,190900,81491815,3425,3425,3425,3425,0
20240503,190800,81491815,3425,3425,3425,3425,0
20240503,190700,81491815,3425,3425,3425,3425,0
20240503,190600,81491815,3425,3425,3425,3425,0
20240503,190500,81491815,3425,3425,3425,3425,0
20240503,190400,81491815,3425,3425,3425,3425,0
20240503,190300,81491815,3425,3425,3425,3425,0
20240503,190200,81491815,3425,3425,3425,3425,0
20240503,190100,81491815,3425,3425,3425,3425,0
20240503,190000,81491815,3425,3425,3425,3425,0
20240503,185900,81491815,3425,3425,3425,3425,0
20240503,185800,81491815,3425,3425,3425,3425,0
20240503,185700,81491815,3425,3425,3425,3425,0
20240503,185600,81491815,3425,3425,3425,3425,0
20240503,185500,81491815,3425,3425,3425,3425,0
20240503,185400,81491815,3425,3425,3425,3425,0
20240503,185300,81491815,3425,3425,3425,3425,0
20240503,185200,81491815,3425,3425,3425,3425,0
20240503,185100,81491815,3425,3425,3425,3425,0
20240503,185000,81491815,3425,3425,3425,3425,0
20240503,184900,81491815,3425,3425,3425,3425,0
20240503,184800,81491815,3425,3425,3425,3425,0
20240503,184700,81491815,3425,3425,3425,3425,0
20240503,184600,81491815,3425,3425,3425,3425,0
20240503,184500,81491815,3425,3425,3425,3425,0
20240503,184400,81491815,3425,3425,3425,3425,0
20240503,184300,81491815,3425,3425,3425,3425,0
20240503,184200,81491815,3425,3425,3425,3425,317
20240503,184100,81491815,3425,3425,3425,3425,0
20240503,184000,81491815,3425,3425,3425,3425,0
20240503,183900,81491815,3425,3425,3425,3425,0
20240503,183800,81491815,3425,3425,3425,3425,0
20240503,183700,81491815,3425,3425,3425,3425,0
20240503,183600,81491815,3425,3425,3425,3425,0
20240503,183500,81491815,3425,3425,3425,3425,0
20240503,183400,81491815,3425,3425,3425,3425,0
20240503,183300,81491815,3425,3425,3425,3425,0
20240503,183200,81491815,3425,3425,3425,3425,0
20240503,183100,81491815,3425,3425,3425,3425,0
20240503,183000,81491815,3425,3425,3425,3425,0
20240503,182900,81491815,3425,3425,3425,3425,0
20240503,182800,81491815,3425,3425,3425,3425,0
20240503,182700,81491815,3425,3425,3425,3425,0
20240503,182600,81491815,3425,3425,3425,3425,0
20240503,182500,81491815,3425,3425,3425,3425,0
20240503,182400,81491815,3425,3425,3425,3425,0
20240503,182300,81491815,3425,3425,3425,3425,0
20240503,182200,81491815,3425,3425,3425,3425,0
20240503,182100,81491815,3425,3425,3425,3425,0
20240503,182000,81491815,3425,3425,3425,3425,0
20240503,181900,81491815,3425,3425,3425,3425,0
20240503,181800,81491815,3425,3425,3425,3425,0
20240503,181700,81491815,3425,3425,3425,3425,0
20240503,181600,81491815,3425,3425,3425,3425,0
20240503,181500,81491815,3425,3425,3425,3425,0
20240503,181400,81491815,3425,3425,3425,3425,0
20240503,181300,81491815,3425,3425,3425,3425,0
20240503,181200,81491815,3425,3425,3425,3425,317
20240503,181100,81491815,3425,3425,3425,3425,0
20240503,181000,81491815,3425,3425,3425,3425,0
20240503,180900,81491815,3425,3425,3425,3425,0
20240503,180800,81491815,3425,3425,3425,3425,0
20240503,180700,81491815,3425,3425,3425,3425,0
20240503,180600,81491815,3425,3425,3425,3425,0
20240503,180500,81491815,3425,3425,3425,3425,0
20240503,180400,81491815,3425,3425,3425,3425,0
20240503,180300,81491815,3425,3425,3425,3425,0
20240503,180200,81491815,3425,3425,3425,3425,0
20240503,180100,81491815,3425,3425,3425,3425,0
20240503,180000,81491815,3425,3425,3425,3425,0
20240503,175900,81491815,3425,3425,3425,3425,0
20240503,175800,81491815,3425,3425,3425,3425,0
20240503,175700,81491815,3425,3425,3425,3425,0
20240503,175600,81491815,3425,3425,3425,3425,0
20240503,175500,81491815,3425,3425,3425,3425,0
20240503,175400,81491815,3425,3425,3425,3425,0
20240503,175300,81491815,3425,3425,3425,3425,0
20240503,175200,81491815,3425,3425,3425,3425,0
20240503,175100,81491815,3425,3425,3425,3425,0
20240503,175000,81491815,3425,3425,3425,3425,0
20240503,174900,81491815,3425,3425,3425,3425,0
20240503,174800,81491815,3425,3425,3425,3425,0
20240503,174700,81491815,3425,3425,3425,3425,0
20240503,174600,81491815,3425,3425,3425,3425,0
20240503,174500,81491815,3425,3425,3425,3425,0
20240503,174400,81491815,3425,3425,3425,3425,0
20240503,174300,81491815,3425,3425,3425,3425,0
20240503,174200,81491815,3425,3425,3425,3425,317
20240503,174100,81491815,3425,3425,3425,3425,0
20240503,174000,81491815,3425,3425,3425,3425,0
20240503,173900,81491815,3425,3425,3425,3425,0
20240503,173800,81491815,3425,3425,3425,3425,0
20240503,173700,81491815,3425,3425,3425,3425,0
20240503,173600,81491815,3425,3425,3425,3425,0
20240503,173500,81491815,3425,3425,3425,3425,0
20240503,173400,81491815,3425,3425,3425,3425,0
20240503,173300,81491815,3425,3425,3425,3425,0
20240503,173200,81491815,3425,3425,3425,3425,0
20240503,173100,81491815,3425,3425,3425,3425,0
20240503,173000,81491815,3425,3425,3425,3425,0
20240503,172900,81491815,3425,3425,3425,3425,0
20240503,172800,81491815,3425,3425,3425,3425,0
20240503,172700,81491815,3425,3425,3425,3425,0
20240503,172600,81491815,3425,3425,3425,3425,0
20240503,172500,81491815,3425,3425,3425,3425,0
20240503,172400,81491815,3425,3425,3425,3425,0
20240503,172300,81491815,3425,3425,3425,3425,0
20240503,172200,81491815,3425,3425,3425,3425,0
20240503,172100,81491815,3425,3425,3425,3425,0
20240503,172000,81491815,3425,3425,3425,3425,0
20240503,171900,81491815,3425,3425,3425,3425,0
20240503,171800,81491815,3425,3425,3425,3425,0
20240503,171700,81491815,3425,3425,3425,3425,0
20240503,171600,81491815,3425,3425,3425,3425,0
20240503,171500,81491815,3425,3425,3425,3425,0
20240503,171400,81491815,3425,3425,3425,3425,0
20240503,171300,81491815,3425,3425,3425,3425,0
20240503,171200,81491815,3425,3425,3425,3425,317
20240503,171100,81491815,3425,3425,3425,3425,0
20240503,171000,81491815,3425,3425,3425,3425,0
20240503,170900,81491815,3425,3425,3425,3425,0
20240503,170800,81491815,3425,3425,3425,3425,0
20240503,170700,81491815,3425,3425,3425,3425,0
20240503,170600,81491815,3425,3425,3425,3425,0
20240503,170500,81491815,3425,3425,3425,3425,0
20240503,170400,81491815,3425,3425,3425,3425,0
20240503,170300,81491815,3425,3425,3425,3425,0
20240503,170200,81491815,3425,3425,3425,3425,0
20240503,170100,81491815,3425,3425,3425,3425,0
20240503,170000,81491815,3425,3425,3425,3425,0
20240503,165900,81491815,3425,3425,3425,3425,0
20240503,165800,81491815,3425,3425,3425,3425,0
20240503,165700,81491815,3425,3425,3425,3425,0
20240503,165600,81491815,3425,3425,3425,3425,0
20240503,165500,81491815,3425,3425,3425,3425,0
20240503,165400,81491815,3425,3425,3425,3425,0
20240503,165300,81491815,3425,3425,3425,3425,0
20240503,165200,81491815,3425,3425,3425,3425,0
20240503,165100,81491815,3425,3425,3425,3425,0
20240503,165000,81491815,3425,3425,3425,3425,0
20240503,164900,81491815,3425,3425,3425,3425,0
20240503,164800,81491815,3425,3425,3425,3425,0
20240503,164700,81491815,3425,3425,3425,3425,0
20240503,164600,81491815,3425,3425,3425,3425,0
20240503,164500,81491815,3425,3425,3425,3425,0
20240503,164400,81491815,3425,3425,3425,3425,0
20240503,164300,81491815,3425,3425,3425,3425,0
20240503,164200,81491815,3425,3425,3425,3425,317
20240503,164100,81491815,3425,3425,3425,3425,0
20240503,164000,81491815,3425,3425,3425,3425,0
20240503,163900,81491815,3425,3425,3425,3425,0
20240503,163800,81491815,3425,3425,3425,3425,0
20240503,163700,81491815,3425,3425,3425,3425,0
20240503,163600,81491815,3425,3425,3425,3425,0
20240503,163500,81491815,3425,3425,3425,3425,0
20240503,163400,81491815,3425,3425,3425,3425,0
20240503,163300,81491815,3425,3425,3425,3425,0
20240503,163200,81491815,3425,3425,3425,3425,0
20240503,163100,81491815,3425,3425,3425,3425,0
20240503,163000,81491815,3425,3425,3425,3425,0
20240503,162900,81491815,3425,3425,3425,3425,0
20240503,162800,81491815,3425,3425,3425,3425,0
20240503,162700,81491815,3425,3425,3425,3425,0
20240503,162600,81491815,3425,3425,3425,3425,0
20240503,162500,81491815,3425,3425,3425,3425,0
20240503,162400,81491815,3425,3425,3425,3425,0
20240503,162300,81491815,3425,3425,3425,3425,0
20240503,162200,81491815,3425,3425,3425,3425,0
20240503,162100,81491815,3425,3425,3425,3425,0
20240503,162000,81491815,3425,3425,3425,3425,0
20240503,161900,81491815,3425,3425,3425,3425,0
20240503,161800,81491815,3425,3425,3425,3425,0
20240503,161700,81491815,3425,3425,3425,3425,0
20240503,161600,81491815,3425,3425,3425,3425,0
20240503,161500,81491815,3425,3425,3425,3425,0
20240503,161400,81491815,3425,3425,3425,3425,0
20240503,161300,81491815,3425,3425,3425,3425,0
20240503,161200,81491815,3425,3425,3425,3425,317
20240503,161100,81491815,3425,3425,3425,3425,0
20240503,161000,81491815,3425,3425,3425,3425,0
20240503,160900,81491815,3425,3425,3425,3425,0
20240503,160800,81491815,3425,3425,3425,3425,0
20240503,160700,81491815,3425,3425,3425,3425,0
20240503,160600,81491815,3425,3425,3425,3425,0
20240503,160500,81491815,3425,3425,3425,3425,0
20240503,160400,81491815,3425,3425,3425,3425,0
20240503,160300,81491815,3425,3425,3425,3425,0
20240503,160200,81491815,3425,3425,3425,3425,0
20240503,160100,81491815,3425,3425,3425,3425,0
20240503,160000,81491815,3425,3425,3425,3425,0
20240503,155900,81491815,3425,3425,3425,3425,0
20240503,155800,81491815,3425,3425,3425,3425,0
20240503,155700,81491815,3425,3425,3425,3425,0
20240503,155600,81491815,3425,3425,3425,3425,0
20240503,155500,81491815,3425,3425,3425,3425,0
20240503,155400,81491815,3425,3425,3425,3425,0
20240503,155300,81491815,3425,3425,3425,3425,0
20240503,155200,81491815,3425,3425,3425,3425,0
20240503,155100,81491815,3425,3425,3425,3425,0
20240503,155000,81491815,3425,3425,3425,3425,0
20240503,154900,81491815,3425,3425,3425,3425,0
20240503,154800,81491815,3425,3425,3425,3425,0
20240503,154700,81491815,3425,3425,3425,3425,0
20240503,154600,81491815,3425,3425,3425,3425,0
20240503,154500,81491815,3425,3425,3425,3425,0
20240503,154400,81491815,3425,3425,3425,3425,0
20240503,154300,81491815,3425,3425,3425,3425,0
20240503,154200,81491815,3425,3425,3425,3425,317
20240503,154100,81491815,3425,3425,3425,3425,0
20240503,154000,81491815,3425,3425,3425,3425,0
20240503,153900,81491815,3425,3425,3425,3425,0
20240503,153800,81491815,3425,3425,3425,3425,0
20240503,153700,81491815,3425,3425,3425,3425,0
20240503,153600,81491815,3425,3425,3425,3425,0
20240503,153500,81491815,3425,3425,3425,3425,0
20240503,153400,81491815,3425,3425,3425,3425,0
20240503,153300,81491815,3425,3425,3425,3425,0
20240503,153200,81491815,3425,3425,3425,3425,0
20240503,153100,81491815,3425,3425,3425,3425,0
20240503,153000,81491815,3425,3425,3425,3425,317
20240503,152900,80406090,3420,3420,3420,3420,0
20240503,152800,80406090,3420,3420,3420,3420,0
20240503,152700,80406090,3420,3420,3420,3420,0
20240503,152600,80406090,3420,3420,3420,3420,0
20240503,152500,80406090,3420,3420,3420,3420,0
20240503,152400,80406090,3420,3420,3420,3420,0
20240503,152300,80406090,3420,3420,3420,3420,0
20240503,152200,80406090,3420,3420,3420,3420,0
20240503,152100,80406090,3420,3420,3420,3420,0
20240503,152000,80406090,3420,3420,3420,3420,0
20240503,151900,80406090,3420,3440,3440,3420,1400
20240503,151800,75605235,3455,3455,3455,3455,0
20240503,151700,75605235,3455,3455,3455,3455,0
20240503,151600,75605235,3455,3455,3455,3455,1
20240503,151500,75601780,3435,3435,3435,3435,0
20240503,151400,75601780,3435,3435,3435,3435,0
20240503,151300,75601780,3435,3435,3435,3435,72
20240503,151200,75354460,3430,3430,3430,3430,0
20240503,151100,75354460,3430,3430,3430,3430,0
20240503,151000,75354460,3430,3430,3430,3430,0
20240503,150900,75354460,3430,3430,3430,3430,0
20240503,150800,75354460,3430,3440,3440,3430,5480
20240503,150700,56550180,3435,3435,3435,3435,0
20240503,150600,56550180,3435,3435,3435,3435,0
20240503,150500,56550180,3435,3435,3435,3435,0
20240503,150400,56550180,3435,3435,3435,3435,0
20240503,150300,56550180,3435,3435,3435,3435,0
20240503,150200,56550180,3435,3435,3435,3435,0
20240503,150100,56550180,3435,3435,3435,3435,0
20240503,150000,56550180,3435,3435,3435,3435,0
20240503,145900,56550180,3435,3435,3435,3435,500
20240503,145800,54832680,3430,3430,3430,3430,0
20240503,145700,54832680,3430,3430,3430,3430,0
20240503,145600,54832680,3430,3430,3430,3430,0
20240503,145500,54832680,3430,3430,3430,3430,0
20240503,145400,54832680,3430,3430,3430,3430,0
20240503,145300,54832680,3430,3430,3430,3430,0
20240503,145200,54832680,3430,3430,3430,3430,0
20240503,145100,54832680,3430,3430,3430,3430,0
20240503,145000,54832680,3430,3430,3430,3430,0
20240503,144900,54832680,3430,3430,3430,3430,0
20240503,144800,54832680,3430,3430,3430,3430,0
20240503,144700,54832680,3430,3430,3430,3430,0
20240503,144600,54832680,3430,3430,3430,3430,0
20240503,144500,54832680,3430,3430,3430,3430,0
20240503,144400,54832680,3430,3430,3430,3430,0
20240503,144300,54832680,3430,3430,3430,3430,0
20240503,144200,54832680,3430,3430,3430,3430,0
20240503,144100,54832680,3430,3430,3430,3430,0
20240503,144000,54832680,3430,3430,3430,3430,32
20240503,143900,54722920,3430,3430,3430,3430,0
20240503,143800,54722920,3430,3430,3430,3430,0
20240503,143700,54722920,3430,3430,3430,3430,0
20240503,143600,54722920,3430,3430,3430,3430,100
20240503,143500,54379920,3435,3435,3435,3435,59
20240503,143400,54177255,3445,3445,3445,3445,0
20240503,143300,54177255,3445,3445,3445,3445,0
20240503,143200,54177255,3445,3445,3445,3445,0
20240503,143100,54177255,3445,3445,3445,3445,0
20240503,143000,54177255,3445,3445,3445,3445,0
20240503,142900,54177255,3445,3445,3445,3445,0
20240503,142800,54177255,3445,3445,3445,3445,0
20240503,142700,54177255,3445,3445,3445,3445,0
20240503,142600,54177255,3445,3445,3445,3445,0
20240503,142500,54177255,3445,3445,3445,3445,0
20240503,142400,54177255,3445,3445,3445,3445,0
20240503,142300,54177255,3445,3445,3445,3445,0
20240503,142200,54177255,3445,3445,3445,3445,0
20240503,142100,54177255,3445,3445,3445,3445,10
20240503,142000,54142805,3445,3435,3445,3435,1357
20240503,141900,49468260,3435,3435,3435,3435,0
20240503,141800,49468260,3435,3435,3435,3435,0
20240503,141700,49468260,3435,3435,3435,3435,0
20240503,141600,49468260,3435,3435,3435,3435,0
20240503,141500,49468260,3435,3435,3435,3435,0
20240503,141400,49468260,3435,3435,3435,3435,0
20240503,141300,49468260,3435,3435,3435,3435,0
20240503,141200,49468260,3435,3435,3435,3435,1
20240503,141100,49464825,3435,3435,3435,3435,99
20240503,141000,49124760,3430,3430,3430,3430,0
20240503,140900,49124760,3430,3430,3430,3430,0
20240503,140800,49124760,3430,3430,3430,3430,0
20240503,140700,49124760,3430,3430,3430,3430,0
20240503,140600,49124760,3430,3430,3430,3430,0
20240503,140500,49124760,3430,3430,3430,3430,0
20240503,140400,49124760,3430,3430,3430,3430,2
20240503,140300,49117900,3430,3430,3430,3430,0
20240503,140200,49117900,3430,3430,3430,3430,0
20240503,140100,49117900,3430,3430,3430,3430,0
20240503,140000,49117900,3430,3430,3430,3430,32
20240503,135900,49008140,3455,3455,3455,3455,0
20240503,135800,49008140,3455,3455,3455,3455,0
20240503,135700,49008140,3455,3455,3455,3455,0
20240503,135600,49008140,3455,3455,3455,3455,0
20240503,135500,49008140,3455,3455,3455,3455,0
20240503,135400,49008140,3455,3455,3455,3455,0
20240503,135300,49008140,3455,3455,3455,3455,0
20240503,135200,49008140,3455,3455,3455,3455,0
20240503,135100,49008140,3455,3455,3455,3455,0
20240503,135000,49008140,3455,3455,3455,3455,0
20240503,134900,49008140,3455,3455,3455,3455,0
20240503,134800,49008140,3455,3455,3455,3455,0
20240503,134700,49008140,3455,3455,3455,3455,0
20240503,134600,49008140,3455,3455,3455,3455,0
20240503,134500,49008140,3455,3455,3455,3455,3
20240503,134400,48997775,3455,3455,3455,3455,0
20240503,134300,48997775,3455,3455,3455,3455,0
20240503,134200,48997775,3455,3455,3455,3455,0
20240503,134100,48997775,3455,3455,3455,3455,0
20240503,134000,48997775,3455,3430,3455,3430,786
20240503,133900,46301770,3430,3435,3435,3430,356
20240503,133800,45079490,3440,3440,3440,3440,75
20240503,133700,44821490,3445,3450,3450,3445,247
20240503,133600,43970075,3450,3450,3450,3450,0
20240503,133500,43970075,3450,3450,3450,3450,108
20240503,133400,43597475,3450,3450,3450,3450,0
20240503,133300,43597475,3450,3450,3450,3450,0
20240503,133200,43597475,3450,3450,3450,3450,3
20240503,133100,43587125,3450,3450,3450,3450,0
20240503,133000,43587125,3450,3450,3450,3450,0
20240503,132900,43587125,3450,3450,3450,3450,0
20240503,132800,43587125,3450,3450,3450,3450,0
20240503,132700,43587125,3450,3450,3450,3450,267
20240503,132600,42665975,3450,3450,3450,3450,0
20240503,132500,42665975,3450,3450,3450,3450,0
20240503,132400,42665975,3450,3450,3450,3450,0
20240503,132300,42665975,3450,3450,3450,3450,0
20240503,132200,42665975,3450,3450,3450,3450,0
20240503,132100,42665975,3450,3450,3450,3450,0
20240503,132000,42665975,3450,3450,3450,3450,33
20240503,131900,42552125,3445,3445,3445,3445,0
20240503,131800,42552125,3445,3445,3445,3445,0
20240503,131700,42552125,3445,3445,3445,3445,0
20240503,131600,42552125,3445,3445,3445,3445,0
20240503,131500,42552125,3445,3445,3445,3445,0
20240503,131400,42552125,3445,3445,3445,3445,0
20240503,131300,42552125,3445,3445,3445,3445,0
20240503,131200,42552125,3445,3445,3445,3445,0
20240503,131100,42552125,3445,3445,3445,3445,0
20240503,131000,42552125,3445,3445,3445,3445,2
20240503,130900,42545235,3445,3445,3445,3445,0
20240503,130800,42545235,3445,3445,3445,3445,0
20240503,130700,42545235,3445,3445,3445,3445,0
20240503,130600,42545235,3445,3445,3445,3445,0
20240503,130500,42545235,3445,3445,3445,3445,0
20240503,130400,42545235,3445,3445,3445,3445,0
20240503,130300,42545235,3445,3445,3445,3445,0
20240503,130200,42545235,3445,3445,3445,3445,0
20240503,130100,42545235,3445,3445,3445,3445,0
20240503,130000,42545235,3445,3445,3445,3445,33
20240503,125900,42431550,3440,3440,3440,3440,0
20240503,125800,42431550,3440,3440,3440,3440,0
20240503,125700,42431550,3440,3440,3440,3440,0
20240503,125600,42431550,3440,3440,3440,3440,0
20240503,125500,42431550,3440,3440,3440,3440,0
20240503,125400,42431550,3440,3440,3440,3440,0
20240503,125300,42431550,3440,3440,3440,3440,0
20240503,125200,42431550,3440,3440,3440,3440,0
20240503,125100,42431550,3440,3440,3440,3440,0
20240503,125000,42431550,3440,3440,3440,3440,0
20240503,124900,42431550,3440,3440,3440,3440,0
20240503,124800,42431550,3440,3440,3440,3440,0
20240503,124700,42431550,3440,3440,3440,3440,0
20240503,124600,42431550,3440,3440,3440,3440,0
20240503,124500,42431550,3440,3440,3440,3440,0
20240503,124400,42431550,3440,3440,3440,3440,0
20240503,124300,42431550,3440,3440,3440,3440,0
20240503,124200,42431550,3440,3440,3440,3440,0
20240503,124100,42431550,3440,3440,3440,3440,106
20240503,124000,42066910,3440,3440,3440,3440,33
20240503,123900,41953390,3440,3440,3440,3440,0
20240503,123800,41953390,3440,3440,3440,3440,0
20240503,123700,41953390,3440,3440,3440,3440,0
20240503,123600,41953390,3440,3440,3440,3440,0
20240503,123500,41953390,3440,3440,3440,3440,0
20240503,123400,41953390,3440,3440,3440,3440,0
20240503,123300,41953390,3440,3440,3440,3440,0
20240503,123200,41953390,3440,3440,3440,3440,458
20240503,123100,40377870,3440,3440,3440,3440,0
20240503,123000,40377870,3440,3440,3440,3440,0
20240503,122900,40377870,3440,3440,3440,3440,0
20240503,122800,40377870,3440,3440,3440,3440,0
20240503,122700,40377870,3440,3440,3440,3440,0
20240503,122600,40377870,3440,3440,3440,3440,0
20240503,122500,40377870,3440,3440,3440,3440,0
20240503,122400,40377870,3440,3440,3440,3440,0
20240503,122300,40377870,3440,3440,3440,3440,0
20240503,122200,40377870,3440,3440,3440,3440,0
20240503,122100,40377870,3440,3440,3440,3440,641
20240503,122000,38172830,3440,3440,3440,3440,33
20240503,121900,38059310,3440,3440,3440,3440,0
20240503,121800,38059310,3440,3440,3440,3440,0
20240503,121700,38059310,3440,3440,3440,3440,0
20240503,121600,38059310,3440,3440,3440,3440,0
20240503,121500,38059310,3440,3440,3440,3440,0
20240503,121400,38059310,3440,3440,3440,3440,0
20240503,121300,38059310,3440,3440,3440,3440,0
20240503,121200,38059310,3440,3440,3440,3440,0
20240503,121100,38059310,3440,3440,3440,3440,0
20240503,121000,38059310,3440,3440,3440,3440,0
20240503,120900,38059310,3440,3440,3440,3440,0
20240503,120800,38059310,3440,3440,3440,3440,0
20240503,120700,38059310,3440,3440,3440,3440,0
20240503,120600,38059310,3440,3440,3440,3440,0
20240503,120500,38059310,3440,3440,3440,3440,0
20240503,120400,38059310,3440,3440,3440,3440,0
20240503,120300,38059310,3440,3440,3440,3440,0
20240503,120200,38059310,3440,3440,3440,3440,0
20240503,120100,38059310,3440,3440,3440,3440,0
20240503,120000,38059310,3440,3440,3440,3440,33
20240503,115900,37945790,3460,3460,3460,3460,0
20240503,115800,37945790,3460,3460,3460,3460,0
20240503,115700,37945790,3460,3460,3460,3460,91
20240503,115600,37630930,3455,3455,3455,3455,0
20240503,115500,37630930,3455,3455,3455,3455,0
20240503,115400,37630930,3455,3455,3455,3455,0
20240503,115300,37630930,3455,3455,3455,3455,97
20240503,115200,37295795,3455,3455,3455,3455,57
20240503,115100,37098860,3455,3455,3455,3455,0
20240503,115000,37098860,3455,3455,3455,3455,0
20240503,114900,37098860,3455,3455,3455,3455,0
20240503,114800,37098860,3455,3455,3455,3455,0
20240503,114700,37098860,3455,3455,3455,3455,0
20240503,114600,37098860,3455,3455,3455,3455,0
20240503,114500,37098860,3455,3455,3455,3455,1
20240503,114400,37095405,3435,3435,3435,3435,0
20240503,114300,37095405,3435,3435,3435,3435,0
20240503,114200,37095405,3435,3435,3435,3435,0
20240503,114100,37095405,3435,3435,3435,3435,6
20240503,114000,37074795,3435,3435,3435,3435,27
20240503,113900,36982050,3450,3450,3450,3450,0
20240503,113800,36982050,3450,3450,3450,3450,0
20240503,113700,36982050,3450,3450,3450,3450,1650
20240503,113600,31289550,3435,3435,3435,3435,0
20240503,113500,31289550,3435,3435,3435,3435,0
20240503,113400,31289550,3435,3435,3435,3435,0
20240503,113300,31289550,3435,3435,3435,3435,0
20240503,113200,31289550,3435,3435,3435,3435,0
20240503,113100,31289550,3435,3435,3435,3435,0
20240503,113000,31289550,3435,3435,3435,3435,0
20240503,112900,31289550,3435,3435,3435,3435,316
20240503,112800,30204090,3430,3430,3430,3430,0
20240503,112700,30204090,3430,3430,3430,3430,257
20240503,112600,29322580,3430,3430,3430,3430,819
20240503,112500,26513410,3430,3430,3430,3430,0
20240503,112400,26513410,3430,3430,3430,3430,0
20240503,112300,26513410,3430,3430,3430,3430,0
20240503,112200,26513410,3430,3430,3430,3430,100
20240503,112100,26170410,3430,3430,3430,3430,0
20240503,112000,26170410,3430,3430,3430,3430,33
20240503,111900,26057220,3430,3430,3430,3430,0
20240503,111800,26057220,3430,3430,3430,3430,0
20240503,111700,26057220,3430,3430,3430,3430,0
20240503,111600,26057220,3430,3430,3430,3430,0
20240503,111500,26057220,3430,3430,3430,3430,0
20240503,111400,26057220,3430,3430,3430,3430,0
20240503,111300,26057220,3430,3430,3430,3430,0
20240503,111200,26057220,3430,3430,3430,3430,0
20240503,111100,26057220,3430,3430,3430,3430,0
20240503,111000,26057220,3430,3430,3430,3430,0
20240503,110900,26057220,3430,3430,3430,3430,0
20240503,110800,26057220,3430,3430,3430,3430,0
20240503,110700,26057220,3430,3430,3430,3430,0
20240503,110600,26057220,3430,3430,3430,3430,0
20240503,110500,26057220,3430,3430,3430,3430,0
20240503,110400,26057220,3430,3430,3430,3430,0
20240503,110300,26057220,3430,3430,3430,3430,100
20240503,110200,25714220,3430,3430,3430,3430,0
20240503,110100,25714220,3430,3430,3430,3430,0
20240503,110000,25714220,3430,3430,3430,3430,33
20240503,105900,25601030,3445,3445,3445,3445,0
20240503,105800,25601030,3445,3445,3445,3445,0
20240503,105700,25601030,3445,3445,3445,3445,0
20240503,105600,25601030,3445,3445,3445,3445,0
20240503,105500,25601030,3445,3445,3445,3445,0
20240503,105400,25601030,3445,3445,3445,3445,0
20240503,105300,25601030,3445,3445,3445,3445,0
20240503,105200,25601030,3445,3445,3445,3445,2
20240503,105100,25594140,3430,3430,3430,3430,0
20240503,105000,25594140,3430,3430,3430,3430,100
20240503,104900,25251140,3430,3430,3430,3430,0
20240503,104800,25251140,3430,3430,3430,3430,0
20240503,104700,25251140,3430,3430,3430,3430,0
20240503,104600,25251140,3430,3430,3430,3430,0
20240503,104500,25251140,3430,3430,3430,3430,0
20240503,104400,25251140,3430,3430,3430,3430,0
20240503,104300,25251140,3430,3430,3430,3430,0
20240503,104200,25251140,3430,3445,3445,3430,556
20240503,104100,23340315,3445,3445,3445,3445,0
20240503,104000,23340315,3445,3445,3445,3445,33
20240503,103900,23226630,3445,3445,3445,3445,0
20240503,103800,23226630,3445,3445,3445,3445,0
20240503,103700,23226630,3445,3445,3445,3445,73
20240503,103600,22975145,3450,3450,3450,3450,0
20240503,103500,22975145,3450,3450,3450,3450,0
20240503,103400,22975145,3450,3450,3450,3450,0
20240503,103300,22975145,3450,3450,3450,3450,0
20240503,103200,22975145,3450,3450,3450,3450,0
20240503,103100,22975145,3450,3450,3450,3450,0
20240503,103000,22975145,3450,3450,3450,3450,100
20240503,102900,22630145,3450,3450,3450,3450,0
20240503,102800,22630145,3450,3450,3450,3450,0
20240503,102700,22630145,3450,3450,3450,3450,0
20240503,102600,22630145,3450,3450,3450,3450,14
20240503,102500,22581845,3450,3450,3450,3450,0
20240503,102400,22581845,3450,3450,3450,3450,0
20240503,102300,22581845,3450,3450,3450,3450,24
20240503,102200,22499045,3450,3450,3450,3450,0
20240503,102100,22499045,3450,3450,3450,3450,1
20240503,102000,22495595,3445,3445,3445,3445,33
20240503,101900,22381910,3445,3445,3445,3445,119
20240503,101800,21971955,3450,3450,3450,3450,111
20240503,101700,21589005,3450,3450,3450,3450,588
20240503,101600,19560405,3455,3460,3460,3455,63
20240503,101500,19342590,3460,3460,3460,3460,0
20240503,101400,19342590,3460,3460,3460,3460,0
20240503,101300,19342590,3460,3460,3460,3460,0
20240503,101200,19342590,3460,3460,3460,3460,0
20240503,101100,19342590,3460,3460,3460,3460,0
20240503,101000,19342590,3460,3460,3460,3460,0
20240503,100900,19342590,3460,3460,3460,3460,15
20240503,100800,19290690,3455,3455,3455,3455,0
20240503,100700,19290690,3455,3475,3480,3455,186
20240503,100600,18646910,3480,3480,3480,3480,0
20240503,100500,18646910,3480,3480,3480,3480,0
20240503,100400,18646910,3480,3480,3480,3480,0
20240503,100300,18646910,3480,3480,3480,3480,0
20240503,100200,18646910,3480,3480,3480,3480,0
20240503,100100,18646910,3480,3480,3480,3480,0
20240503,100000,18646910,3480,3480,3480,3480,290
20240503,095900,17637710,3495,3495,3495,3495,0
20240503,095800,17637710,3495,3495,3495,3495,0
20240503,095700,17637710,3495,3495,3495,3495,1
20240503,095600,17634215,3485,3485,3485,3485,3
20240503,095500,17623760,3480,3480,3480,3480,0
20240503,095400,17623760,3480,3480,3480,3480,0
20240503,095300,17623760,3480,3485,3485,3480,26
20240503,095200,17533245,3485,3485,3485,3485,0
20240503,095100,17533245,3485,3485,3485,3485,3
20240503,095000,17522790,3470,3470,3470,3470,0
20240503,094900,17522790,3470,3470,3470,3470,0
20240503,094800,17522790,3470,3470,3470,3470,0
20240503,094700,17522790,3470,3470,3470,3470,0
20240503,094600,17522790,3470,3470,3470,3470,0
20240503,094500,17522790,3470,3470,3470,3470,0
20240503,094400,17522790,3470,3470,3470,3470,0
20240503,094300,17522790,3470,3470,3470,3470,0
20240503,094200,17522790,3470,3470,3470,3470,0
20240503,094100,17522790,3470,3470,3470,3470,0
20240503,094000,17522790,3470,3470,3470,3470,33
20240503,093900,17408280,3495,3495,3495,3495,0
20240503,093800,17408280,3495,3495,3495,3495,0
20240503,093700,17408280,3495,3495,3495,3495,1
20240503,093600,17404785,3495,3495,3495,3495,0
20240503,093500,17404785,3495,3495,3495,3495,0
20240503,093400,17404785,3495,3490,3495,3490,80
20240503,093300,17125190,3495,3495,3495,3495,0
20240503,093200,17125190,3495,3485,3495,3445,1087
20240503,093100,13366330,3485,3485,3485,3485,9
20240503,093000,13334965,3500,3500,3500,3500,0
20240503,092900,13334965,3500,3500,3500,3500,0
20240503,092800,13334965,3500,3500,3500,3500,0
20240503,092700,13334965,3500,3500,3500,3500,0
20240503,092600,13334965,3500,3500,3500,3500,0
20240503,092500,13334965,3500,3500,3500,3500,0
20240503,092400,13334965,3500,3500,3500,3500,17
20240503,092300,13275465,3475,3475,3475,3475,0
20240503,092200,13275465,3475,3475,3475,3475,0
20240503,092100,13275465,3475,3475,3475,3475,0
20240503,092000,13275465,3475,3475,3475,3475,33
20240503,091900,13160790,3480,3480,3480,3480,0
20240503,091800,13160790,3480,3485,3485,3480,640
20240503,091700,10933520,3480,3480,3480,3480,79
20240503,091600,10658600,3485,3485,3485,3485,27
20240503,091500,10564505,3480,3480,3480,3480,0
20240503,091400,10564505,3480,3480,3480,3480,385
20240503,091300,9224705,3480,3485,3485,3480,350
20240503,091200,8006380,3485,3490,3490,3485,122
20240503,091100,7580680,3495,3495,3495,3495,0
20240503,091000,7580680,3495,3495,3495,3495,0
20240503,090900,7580680,3495,3495,3495,3495,5
20240503,090800,7563205,3495,3505,3505,3495,79
20240503,090700,7286860,3505,3535,3535,3505,17
20240503,090600,7227095,3540,3490,3540,3490,1410
20240503,090500,2242575,3515,3495,3515,3495,270
20240503,090400,1294575,3495,3495,3495,3495,1
20240503,090300,1291080,3480,3480,3480,3480,0
20240503,090200,1291080,3480,3480,3480,3480,0
20240503,090100,1291080,3480,3480,3480,3480,0
20240503,090000,1291080,3480,3480,3480,3480,371