KissMeData/215570/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,204200,8937837,788,788,788,788,10
20240502,204100,8937837,788,788,788,788,0
20240502,204000,8937837,788,788,788,788,0
20240502,203900,8937837,788,788,788,788,0
20240502,203800,8937837,788,788,788,788,0
20240502,203700,8937837,788,788,788,788,0
20240502,203600,8937837,788,788,788,788,0
20240502,203500,8937837,788,788,788,788,0
20240502,203400,8937837,788,788,788,788,0
20240502,203300,8937837,788,788,788,788,0
20240502,203200,8937837,788,788,788,788,0
20240502,203100,8937837,788,788,788,788,0
20240502,203000,8937837,788,788,788,788,0
20240502,202900,8937837,788,788,788,788,0
20240502,202800,8937837,788,788,788,788,0
20240502,202700,8937837,788,788,788,788,0
20240502,202600,8937837,788,788,788,788,0
20240502,202500,8937837,788,788,788,788,0
20240502,202400,8937837,788,788,788,788,0
20240502,202300,8937837,788,788,788,788,0
20240502,202200,8937837,788,788,788,788,0
20240502,202100,8937837,788,788,788,788,0
20240502,202000,8937837,788,788,788,788,0
20240502,201900,8937837,788,788,788,788,0
20240502,201800,8937837,788,788,788,788,0
20240502,201700,8937837,788,788,788,788,0
20240502,201600,8937837,788,788,788,788,0
20240502,201500,8937837,788,788,788,788,0
20240502,201400,8937837,788,788,788,788,0
20240502,201300,8937837,788,788,788,788,0
20240502,201200,8937837,788,788,788,788,10
20240502,201100,8937837,788,788,788,788,0
20240502,201000,8937837,788,788,788,788,0
20240502,200900,8937837,788,788,788,788,0
20240502,200800,8937837,788,788,788,788,0
20240502,200700,8937837,788,788,788,788,0
20240502,200600,8937837,788,788,788,788,0
20240502,200500,8937837,788,788,788,788,0
20240502,200400,8937837,788,788,788,788,0
20240502,200300,8937837,788,788,788,788,0
20240502,200200,8937837,788,788,788,788,0
20240502,200100,8937837,788,788,788,788,0
20240502,200000,8937837,788,788,788,788,0
20240502,195900,8937837,788,788,788,788,0
20240502,195800,8937837,788,788,788,788,0
20240502,195700,8937837,788,788,788,788,0
20240502,195600,8937837,788,788,788,788,0
20240502,195500,8937837,788,788,788,788,0
20240502,195400,8937837,788,788,788,788,0
20240502,195300,8937837,788,788,788,788,0
20240502,195200,8937837,788,788,788,788,0
20240502,195100,8937837,788,788,788,788,0
20240502,195000,8937837,788,788,788,788,0
20240502,194900,8937837,788,788,788,788,0
20240502,194800,8937837,788,788,788,788,0
20240502,194700,8937837,788,788,788,788,0
20240502,194600,8937837,788,788,788,788,0
20240502,194500,8937837,788,788,788,788,0
20240502,194400,8937837,788,788,788,788,0
20240502,194300,8937837,788,788,788,788,0
20240502,194200,8937837,788,788,788,788,10
20240502,194100,8937837,788,788,788,788,0
20240502,194000,8937837,788,788,788,788,0
20240502,193900,8937837,788,788,788,788,0
20240502,193800,8937837,788,788,788,788,0
20240502,193700,8937837,788,788,788,788,0
20240502,193600,8937837,788,788,788,788,0
20240502,193500,8937837,788,788,788,788,0
20240502,193400,8937837,788,788,788,788,0
20240502,193300,8937837,788,788,788,788,0
20240502,193200,8937837,788,788,788,788,0
20240502,193100,8937837,788,788,788,788,0
20240502,193000,8937837,788,788,788,788,0
20240502,192900,8937837,788,788,788,788,0
20240502,192800,8937837,788,788,788,788,0
20240502,192700,8937837,788,788,788,788,0
20240502,192600,8937837,788,788,788,788,0
20240502,192500,8937837,788,788,788,788,0
20240502,192400,8937837,788,788,788,788,0
20240502,192300,8937837,788,788,788,788,0
20240502,192200,8937837,788,788,788,788,0
20240502,192100,8937837,788,788,788,788,0
20240502,192000,8937837,788,788,788,788,0
20240502,191900,8937837,788,788,788,788,0
20240502,191800,8937837,788,788,788,788,0
20240502,191700,8937837,788,788,788,788,0
20240502,191600,8937837,788,788,788,788,0
20240502,191500,8937837,788,788,788,788,0
20240502,191400,8937837,788,788,788,788,0
20240502,191300,8937837,788,788,788,788,0
20240502,191200,8937837,788,788,788,788,10
20240502,191100,8937837,788,788,788,788,0
20240502,191000,8937837,788,788,788,788,0
20240502,190900,8937837,788,788,788,788,0
20240502,190800,8937837,788,788,788,788,0
20240502,190700,8937837,788,788,788,788,0
20240502,190600,8937837,788,788,788,788,0
20240502,190500,8937837,788,788,788,788,0
20240502,190400,8937837,788,788,788,788,0
20240502,190300,8937837,788,788,788,788,0
20240502,190200,8937837,788,788,788,788,0
20240502,190100,8937837,788,788,788,788,0
20240502,190000,8937837,788,788,788,788,0
20240502,185900,8937837,788,788,788,788,0
20240502,185800,8937837,788,788,788,788,0
20240502,185700,8937837,788,788,788,788,0
20240502,185600,8937837,788,788,788,788,0
20240502,185500,8937837,788,788,788,788,0
20240502,185400,8937837,788,788,788,788,0
20240502,185300,8937837,788,788,788,788,0
20240502,185200,8937837,788,788,788,788,0
20240502,185100,8937837,788,788,788,788,0
20240502,185000,8937837,788,788,788,788,0
20240502,184900,8937837,788,788,788,788,0
20240502,184800,8937837,788,788,788,788,0
20240502,184700,8937837,788,788,788,788,0
20240502,184600,8937837,788,788,788,788,0
20240502,184500,8937837,788,788,788,788,0
20240502,184400,8937837,788,788,788,788,0
20240502,184300,8937837,788,788,788,788,0
20240502,184200,8937837,788,788,788,788,10
20240502,184100,8937837,788,788,788,788,0
20240502,184000,8937837,788,788,788,788,0
20240502,183900,8937837,788,788,788,788,0
20240502,183800,8937837,788,788,788,788,0
20240502,183700,8937837,788,788,788,788,0
20240502,183600,8937837,788,788,788,788,0
20240502,183500,8937837,788,788,788,788,0
20240502,183400,8937837,788,788,788,788,0
20240502,183300,8937837,788,788,788,788,0
20240502,183200,8937837,788,788,788,788,0
20240502,183100,8937837,788,788,788,788,0
20240502,183000,8937837,788,788,788,788,0
20240502,182900,8937837,788,788,788,788,0
20240502,182800,8937837,788,788,788,788,0
20240502,182700,8937837,788,788,788,788,0
20240502,182600,8937837,788,788,788,788,0
20240502,182500,8937837,788,788,788,788,0
20240502,182400,8937837,788,788,788,788,0
20240502,182300,8937837,788,788,788,788,0
20240502,182200,8937837,788,788,788,788,0
20240502,182100,8937837,788,788,788,788,0
20240502,182000,8937837,788,788,788,788,0
20240502,181900,8937837,788,788,788,788,0
20240502,181800,8937837,788,788,788,788,0
20240502,181700,8937837,788,788,788,788,0
20240502,181600,8937837,788,788,788,788,0
20240502,181500,8937837,788,788,788,788,0
20240502,181400,8937837,788,788,788,788,0
20240502,181300,8937837,788,788,788,788,0
20240502,181200,8937837,788,788,788,788,10
20240502,181100,8937837,788,788,788,788,0
20240502,181000,8937837,788,788,788,788,0
20240502,180900,8937837,788,788,788,788,0
20240502,180800,8937837,788,788,788,788,0
20240502,180700,8937837,788,788,788,788,0
20240502,180600,8937837,788,788,788,788,0
20240502,180500,8937837,788,788,788,788,0
20240502,180400,8937837,788,788,788,788,0
20240502,180300,8937837,788,788,788,788,0
20240502,180200,8937837,788,788,788,788,0
20240502,180100,8937837,788,788,788,788,0
20240502,180000,8937837,788,788,788,788,0
20240502,175900,8937837,788,788,788,788,0
20240502,175800,8937837,788,788,788,788,0
20240502,175700,8937837,788,788,788,788,0
20240502,175600,8937837,788,788,788,788,0
20240502,175500,8937837,788,788,788,788,0
20240502,175400,8937837,788,788,788,788,0
20240502,175300,8937837,788,788,788,788,0
20240502,175200,8937837,788,788,788,788,0
20240502,175100,8937837,788,788,788,788,0
20240502,175000,8937837,788,788,788,788,0
20240502,174900,8937837,788,788,788,788,0
20240502,174800,8937837,788,788,788,788,0
20240502,174700,8937837,788,788,788,788,0
20240502,174600,8937837,788,788,788,788,0
20240502,174500,8937837,788,788,788,788,0
20240502,174400,8937837,788,788,788,788,0
20240502,174300,8937837,788,788,788,788,0
20240502,174200,8937837,788,788,788,788,10
20240502,174100,8937837,788,788,788,788,0
20240502,174000,8937837,788,788,788,788,0
20240502,173900,8937837,788,788,788,788,0
20240502,173800,8937837,788,788,788,788,0
20240502,173700,8937837,788,788,788,788,0
20240502,173600,8937837,788,788,788,788,0
20240502,173500,8937837,788,788,788,788,0
20240502,173400,8937837,788,788,788,788,0
20240502,173300,8937837,788,788,788,788,0
20240502,173200,8937837,788,788,788,788,0
20240502,173100,8937837,788,788,788,788,0
20240502,173000,8937837,788,788,788,788,0
20240502,172900,8937837,788,788,788,788,0
20240502,172800,8937837,788,788,788,788,0
20240502,172700,8937837,788,788,788,788,0
20240502,172600,8937837,788,788,788,788,0
20240502,172500,8937837,788,788,788,788,0
20240502,172400,8937837,788,788,788,788,0
20240502,172300,8937837,788,788,788,788,0
20240502,172200,8937837,788,788,788,788,0
20240502,172100,8937837,788,788,788,788,0
20240502,172000,8937837,788,788,788,788,0
20240502,171900,8937837,788,788,788,788,0
20240502,171800,8937837,788,788,788,788,0
20240502,171700,8937837,788,788,788,788,0
20240502,171600,8937837,788,788,788,788,0
20240502,171500,8937837,788,788,788,788,0
20240502,171400,8937837,788,788,788,788,0
20240502,171300,8937837,788,788,788,788,0
20240502,171200,8937837,788,788,788,788,10
20240502,171100,8937837,788,788,788,788,0
20240502,171000,8937837,788,788,788,788,0
20240502,170900,8937837,788,788,788,788,0
20240502,170800,8937837,788,788,788,788,0
20240502,170700,8937837,788,788,788,788,0
20240502,170600,8937837,788,788,788,788,0
20240502,170500,8937837,788,788,788,788,0
20240502,170400,8937837,788,788,788,788,0
20240502,170300,8937837,788,788,788,788,0
20240502,170200,8937837,788,788,788,788,0
20240502,170100,8937837,788,788,788,788,0
20240502,170000,8937837,788,788,788,788,0
20240502,165900,8937837,788,788,788,788,0
20240502,165800,8937837,788,788,788,788,0
20240502,165700,8937837,788,788,788,788,0
20240502,165600,8937837,788,788,788,788,0
20240502,165500,8937837,788,788,788,788,0
20240502,165400,8937837,788,788,788,788,0
20240502,165300,8937837,788,788,788,788,0
20240502,165200,8937837,788,788,788,788,0
20240502,165100,8937837,788,788,788,788,0
20240502,165000,8937837,788,788,788,788,0
20240502,164900,8937837,788,788,788,788,0
20240502,164800,8937837,788,788,788,788,0
20240502,164700,8937837,788,788,788,788,0
20240502,164600,8937837,788,788,788,788,0
20240502,164500,8937837,788,788,788,788,0
20240502,164400,8937837,788,788,788,788,0
20240502,164300,8937837,788,788,788,788,0
20240502,164200,8937837,788,788,788,788,10
20240502,164100,8937837,788,788,788,788,0
20240502,164000,8937837,788,788,788,788,0
20240502,163900,8937837,788,788,788,788,0
20240502,163800,8937837,788,788,788,788,0
20240502,163700,8937837,788,788,788,788,0
20240502,163600,8937837,788,788,788,788,0
20240502,163500,8937837,788,788,788,788,0
20240502,163400,8937837,788,788,788,788,0
20240502,163300,8937837,788,788,788,788,0
20240502,163200,8937837,788,788,788,788,0
20240502,163100,8937837,788,788,788,788,0
20240502,163000,8937837,788,788,788,788,0
20240502,162900,8937837,788,788,788,788,0
20240502,162800,8937837,788,788,788,788,0
20240502,162700,8937837,788,788,788,788,0
20240502,162600,8937837,788,788,788,788,0
20240502,162500,8937837,788,788,788,788,0
20240502,162400,8937837,788,788,788,788,0
20240502,162300,8937837,788,788,788,788,0
20240502,162200,8937837,788,788,788,788,0
20240502,162100,8937837,788,788,788,788,0
20240502,162000,8937837,788,788,788,788,0
20240502,161900,8937837,788,788,788,788,0
20240502,161800,8937837,788,788,788,788,0
20240502,161700,8937837,788,788,788,788,0
20240502,161600,8937837,788,788,788,788,0
20240502,161500,8937837,788,788,788,788,0
20240502,161400,8937837,788,788,788,788,0
20240502,161300,8937837,788,788,788,788,0
20240502,161200,8937837,788,788,788,788,10
20240502,161100,8937837,788,788,788,788,0
20240502,161000,8937837,788,788,788,788,0
20240502,160900,8937837,788,788,788,788,0
20240502,160800,8937837,788,788,788,788,0
20240502,160700,8937837,788,788,788,788,0
20240502,160600,8937837,788,788,788,788,0
20240502,160500,8937837,788,788,788,788,0
20240502,160400,8937837,788,788,788,788,0
20240502,160300,8937837,788,788,788,788,0
20240502,160200,8937837,788,788,788,788,0
20240502,160100,8937837,788,788,788,788,0
20240502,160000,8937837,788,788,788,788,0
20240502,155900,8937837,788,788,788,788,0
20240502,155800,8937837,788,788,788,788,0
20240502,155700,8937837,788,788,788,788,0
20240502,155600,8937837,788,788,788,788,0
20240502,155500,8937837,788,788,788,788,0
20240502,155400,8937837,788,788,788,788,0
20240502,155300,8937837,788,788,788,788,0
20240502,155200,8937837,788,788,788,788,0
20240502,155100,8937837,788,788,788,788,0
20240502,155000,8937837,788,788,788,788,0
20240502,154900,8937837,788,788,788,788,0
20240502,154800,8937837,788,788,788,788,0
20240502,154700,8937837,788,788,788,788,0
20240502,154600,8937837,788,788,788,788,0
20240502,154500,8937837,788,788,788,788,0
20240502,154400,8937837,788,788,788,788,0
20240502,154300,8937837,788,788,788,788,0
20240502,154200,8937837,788,788,788,788,10
20240502,154100,8937837,788,788,788,788,0
20240502,154000,8937837,788,788,788,788,0
20240502,153900,8937837,788,788,788,788,0
20240502,153800,8937837,788,788,788,788,0
20240502,153700,8937837,788,788,788,788,0
20240502,153600,8937837,788,788,788,788,0
20240502,153500,8937837,788,788,788,788,0
20240502,153400,8937837,788,788,788,788,0
20240502,153300,8937837,788,788,788,788,0
20240502,153200,8937837,788,788,788,788,0
20240502,153100,8937837,788,788,788,788,0
20240502,153000,8937837,788,788,788,788,0
20240502,152900,8937837,788,788,788,788,0
20240502,152800,8937837,788,788,788,788,0
20240502,152700,8937837,788,788,788,788,0
20240502,152600,8937837,788,788,788,788,0
20240502,152500,8937837,788,788,788,788,0
20240502,152400,8937837,788,788,788,788,0
20240502,152300,8937837,788,788,788,788,0
20240502,152200,8937837,788,788,788,788,0
20240502,152100,8937837,788,788,788,788,0
20240502,152000,8937837,788,788,788,788,0
20240502,151900,8937837,788,788,788,788,0
20240502,151800,8937837,788,788,788,788,0
20240502,151700,8937837,788,788,788,788,0
20240502,151600,8937837,788,788,788,788,0
20240502,151500,8937837,788,788,788,788,0
20240502,151400,8937837,788,788,788,788,0
20240502,151300,8937837,788,788,788,788,0
20240502,151200,8937837,788,788,788,788,0
20240502,151100,8937837,788,788,788,788,0
20240502,151000,8937837,788,788,788,788,0
20240502,150900,8937837,788,788,788,788,0
20240502,150800,8937837,788,788,788,788,0
20240502,150700,8937837,788,788,788,788,0
20240502,150600,8937837,788,788,788,788,0
20240502,150500,8937837,788,788,788,788,0
20240502,150400,8937837,788,788,788,788,0
20240502,150300,8937837,788,788,788,788,0
20240502,150200,8937837,788,788,788,788,0
20240502,150100,8937837,788,788,788,788,0
20240502,150000,8937837,788,788,788,788,0
20240502,145900,8937837,788,788,788,788,0
20240502,145800,8937837,788,788,788,788,0
20240502,145700,8937837,788,788,788,788,0
20240502,145600,8937837,788,788,788,788,0
20240502,145500,8937837,788,788,788,788,0
20240502,145400,8937837,788,788,788,788,0
20240502,145300,8937837,788,788,788,788,0
20240502,145200,8937837,788,788,788,788,0
20240502,145100,8937837,788,788,788,788,0
20240502,145000,8937837,788,788,788,788,0
20240502,144900,8937837,788,788,788,788,0
20240502,144800,8937837,788,788,788,788,0
20240502,144700,8937837,788,788,788,788,0
20240502,144600,8937837,788,788,788,788,0
20240502,144500,8937837,788,788,788,788,0
20240502,144400,8937837,788,788,788,788,0
20240502,144300,8937837,788,788,788,788,0
20240502,144200,8937837,788,788,788,788,0
20240502,144100,8937837,788,788,788,788,0
20240502,144000,8937837,788,788,788,788,0
20240502,143900,8937837,788,788,788,788,0
20240502,143800,8937837,788,788,788,788,0
20240502,143700,8937837,788,788,788,788,0
20240502,143600,8937837,788,788,788,788,0
20240502,143500,8937837,788,788,788,788,0
20240502,143400,8937837,788,788,788,788,0
20240502,143300,8937837,788,788,788,788,0
20240502,143200,8937837,788,788,788,788,0
20240502,143100,8937837,788,788,788,788,0
20240502,143000,8937837,788,788,788,788,0
20240502,142900,8937837,788,788,788,788,0
20240502,142800,8937837,788,788,788,788,0
20240502,142700,8937837,788,788,788,788,0
20240502,142600,8937837,788,788,788,788,0
20240502,142500,8937837,788,788,788,788,0
20240502,142400,8937837,788,788,788,788,0
20240502,142300,8937837,788,788,788,788,0
20240502,142200,8937837,788,788,788,788,0
20240502,142100,8937837,788,788,788,788,0
20240502,142000,8937837,788,788,788,788,0
20240502,141900,8937837,788,788,788,788,0
20240502,141800,8937837,788,788,788,788,0
20240502,141700,8937837,788,788,788,788,0
20240502,141600,8937837,788,788,788,788,0
20240502,141500,8937837,788,788,788,788,0
20240502,141400,8937837,788,788,788,788,0
20240502,141300,8937837,788,788,788,788,0
20240502,141200,8937837,788,788,788,788,10
20240502,141100,8929957,787,787,787,787,0
20240502,141000,8929957,787,787,787,787,0
20240502,140900,8929957,787,787,787,787,0
20240502,140800,8929957,787,787,787,787,0
20240502,140700,8929957,787,787,787,787,0
20240502,140600,8929957,787,787,787,787,0
20240502,140500,8929957,787,787,787,787,0
20240502,140400,8929957,787,787,787,787,0
20240502,140300,8929957,787,787,787,787,0
20240502,140200,8929957,787,787,787,787,0
20240502,140100,8929957,787,787,787,787,0
20240502,140000,8929957,787,787,787,787,0
20240502,135900,8929957,787,787,787,787,0
20240502,135800,8929957,787,787,787,787,0
20240502,135700,8929957,787,787,787,787,0
20240502,135600,8929957,787,787,787,787,0
20240502,135500,8929957,787,787,787,787,0
20240502,135400,8929957,787,787,787,787,0
20240502,135300,8929957,787,787,787,787,0
20240502,135200,8929957,787,787,787,787,0
20240502,135100,8929957,787,787,787,787,0
20240502,135000,8929957,787,787,787,787,0
20240502,134900,8929957,787,787,787,787,0
20240502,134800,8929957,787,787,787,787,0
20240502,134700,8929957,787,787,787,787,0
20240502,134600,8929957,787,787,787,787,0
20240502,134500,8929957,787,787,787,787,0
20240502,134400,8929957,787,787,787,787,0
20240502,134300,8929957,787,779,787,779,5
20240502,134200,8926038,769,769,769,769,849
20240502,134100,8273157,769,769,769,769,0
20240502,134000,8273157,769,769,769,769,0
20240502,133900,8273157,769,769,769,769,0
20240502,133800,8273157,769,769,769,769,0
20240502,133700,8273157,769,769,769,769,0
20240502,133600,8273157,769,769,769,769,0
20240502,133500,8273157,769,769,769,769,0
20240502,133400,8273157,769,769,769,769,1
20240502,133300,8272388,787,787,787,787,0
20240502,133200,8272388,787,788,788,769,820
20240502,133100,7635748,769,767,769,767,1869
20240502,133000,6199585,768,768,768,768,0
20240502,132900,6199585,768,768,768,768,0
20240502,132800,6199585,768,768,768,768,0
20240502,132700,6199585,768,768,768,768,0
20240502,132600,6199585,768,768,768,768,0
20240502,132500,6199585,768,768,768,768,0
20240502,132400,6199585,768,768,768,768,0
20240502,132300,6199585,768,768,768,768,0
20240502,132200,6199585,768,768,768,768,0
20240502,132100,6199585,768,768,768,768,0
20240502,132000,6199585,768,768,768,768,0
20240502,131900,6199585,768,768,768,768,0
20240502,131800,6199585,768,768,768,768,0
20240502,131700,6199585,768,768,768,768,0
20240502,131600,6199585,768,768,768,768,0
20240502,131500,6199585,768,768,768,768,0
20240502,131400,6199585,768,768,768,768,0
20240502,131300,6199585,768,768,768,768,0
20240502,131200,6199585,768,768,768,768,0
20240502,131100,6199585,768,768,768,768,0
20240502,131000,6199585,768,768,768,768,0
20240502,130900,6199585,768,768,768,768,0
20240502,130800,6199585,768,768,768,768,0
20240502,130700,6199585,768,768,768,768,0
20240502,130600,6199585,768,740,768,735,502
20240502,130500,5829049,769,769,769,769,0
20240502,130400,5829049,769,769,769,769,0
20240502,130300,5829049,769,769,769,769,0
20240502,130200,5829049,769,769,769,769,0
20240502,130100,5829049,769,769,769,769,0
20240502,130000,5829049,769,769,769,769,0
20240502,125900,5829049,769,769,769,769,0
20240502,125800,5829049,769,769,769,769,0
20240502,125700,5829049,769,769,769,769,0
20240502,125600,5829049,769,769,769,769,0
20240502,125500,5829049,769,769,769,769,0
20240502,125400,5829049,769,769,769,769,0
20240502,125300,5829049,769,769,769,769,0
20240502,125200,5829049,769,769,769,769,0
20240502,125100,5829049,769,769,769,769,0
20240502,125000,5829049,769,769,769,769,140
20240502,124900,5721389,769,769,769,769,0
20240502,124800,5721389,769,769,769,769,0
20240502,124700,5721389,769,769,769,769,10
20240502,124600,5713699,769,769,769,769,200
20240502,124500,5559899,769,769,769,769,0
20240502,124400,5559899,769,769,769,769,0
20240502,124300,5559899,769,769,769,769,0
20240502,124200,5559899,769,769,769,769,0
20240502,124100,5559899,769,769,769,769,0
20240502,124000,5559899,769,769,769,769,0
20240502,123900,5559899,769,769,769,769,0
20240502,123800,5559899,769,769,769,769,0
20240502,123700,5559899,769,769,769,769,0
20240502,123600,5559899,769,769,769,769,0
20240502,123500,5559899,769,769,769,769,0
20240502,123400,5559899,769,769,769,769,0
20240502,123300,5559899,769,769,769,769,0
20240502,123200,5559899,769,735,769,735,1001
20240502,123100,4824130,769,769,769,769,0
20240502,123000,4824130,769,769,770,735,1105
20240502,122900,4008175,769,769,769,735,2392
20240502,122800,2236627,769,769,769,769,0
20240502,122700,2236627,769,769,769,769,0
20240502,122600,2236627,769,769,769,769,0
20240502,122500,2236627,769,769,769,769,0
20240502,122400,2236627,769,769,769,769,0
20240502,122300,2236627,769,769,769,769,0
20240502,122200,2236627,769,769,769,769,0
20240502,122100,2236627,769,769,769,769,0
20240502,122000,2236627,769,769,769,769,0
20240502,121900,2236627,769,769,769,769,0
20240502,121800,2236627,769,769,769,769,0
20240502,121700,2236627,769,769,769,769,0
20240502,121600,2236627,769,769,769,769,0
20240502,121500,2236627,769,769,769,769,0
20240502,121400,2236627,769,769,769,769,0
20240502,121300,2236627,769,769,769,769,0
20240502,121200,2236627,769,769,769,769,0
20240502,121100,2236627,769,769,769,769,0
20240502,121000,2236627,769,769,769,769,0
20240502,120900,2236627,769,769,769,769,0
20240502,120800,2236627,769,769,769,769,0
20240502,120700,2236627,769,769,769,769,0
20240502,120600,2236627,769,769,769,769,0
20240502,120500,2236627,769,769,769,769,0
20240502,120400,2236627,769,769,769,769,0
20240502,120300,2236627,769,769,769,769,0
20240502,120200,2236627,769,769,769,769,0
20240502,120100,2236627,769,769,769,769,0
20240502,120000,2236627,769,769,769,769,0
20240502,115900,2236627,769,769,769,769,0
20240502,115800,2236627,769,769,769,769,0
20240502,115700,2236627,769,769,769,769,0
20240502,115600,2236627,769,769,769,769,0
20240502,115500,2236627,769,769,769,769,0
20240502,115400,2236627,769,769,769,769,0
20240502,115300,2236627,769,769,769,769,0
20240502,115200,2236627,769,769,769,769,0
20240502,115100,2236627,769,769,769,769,0
20240502,115000,2236627,769,769,769,769,0
20240502,114900,2236627,769,769,769,769,0
20240502,114800,2236627,769,769,769,769,1
20240502,114700,2235858,789,789,789,789,0
20240502,114600,2235858,789,789,789,789,0
20240502,114500,2235858,789,789,789,789,0
20240502,114400,2235858,789,789,789,789,0
20240502,114300,2235858,789,789,789,789,0
20240502,114200,2235858,789,789,789,789,0
20240502,114100,2235858,789,789,789,789,0
20240502,114000,2235858,789,789,789,789,0
20240502,113900,2235858,789,789,789,789,0
20240502,113800,2235858,789,789,789,789,0
20240502,113700,2235858,789,789,789,789,0
20240502,113600,2235858,789,789,789,789,0
20240502,113500,2235858,789,789,789,789,0
20240502,113400,2235858,789,789,789,789,0
20240502,113300,2235858,789,789,789,789,0
20240502,113200,2235858,789,789,789,789,0
20240502,113100,2235858,789,789,789,789,0
20240502,113000,2235858,789,789,789,789,0
20240502,112900,2235858,789,789,789,789,0
20240502,112800,2235858,789,789,789,789,0
20240502,112700,2235858,789,789,789,789,0
20240502,112600,2235858,789,789,789,789,0
20240502,112500,2235858,789,789,789,789,0
20240502,112400,2235858,789,789,789,789,0
20240502,112300,2235858,789,789,789,789,0
20240502,112200,2235858,789,789,789,789,0
20240502,112100,2235858,789,789,789,789,0
20240502,112000,2235858,789,789,789,789,0
20240502,111900,2235858,789,789,789,789,0
20240502,111800,2235858,789,789,789,789,0
20240502,111700,2235858,789,789,789,789,0
20240502,111600,2235858,789,789,789,789,0
20240502,111500,2235858,789,789,789,789,0
20240502,111400,2235858,789,789,789,789,0
20240502,111300,2235858,789,789,789,789,0
20240502,111200,2235858,789,789,789,789,0
20240502,111100,2235858,789,789,789,789,0
20240502,111000,2235858,789,789,789,789,0
20240502,110900,2235858,789,789,789,789,0
20240502,110800,2235858,789,789,789,789,0
20240502,110700,2235858,789,789,789,789,0
20240502,110600,2235858,789,789,789,789,0
20240502,110500,2235858,789,789,789,789,0
20240502,110400,2235858,789,789,789,789,0
20240502,110300,2235858,789,789,789,789,0
20240502,110200,2235858,789,740,789,735,2002
20240502,110100,761710,790,790,790,790,0
20240502,110000,761710,790,790,790,790,0
20240502,105900,761710,790,790,790,790,0
20240502,105800,761710,790,790,790,790,0
20240502,105700,761710,790,790,790,790,0
20240502,105600,761710,790,790,790,790,0
20240502,105500,761710,790,790,790,790,0
20240502,105400,761710,790,790,790,790,0
20240502,105300,761710,790,790,790,790,0
20240502,105200,761710,790,790,790,790,0
20240502,105100,761710,790,790,790,790,0
20240502,105000,761710,790,790,790,790,0
20240502,104900,761710,790,790,790,790,0
20240502,104800,761710,790,790,790,790,0
20240502,104700,761710,790,790,790,790,0
20240502,104600,761710,790,790,790,790,0
20240502,104500,761710,790,790,790,790,0
20240502,104400,761710,790,790,790,790,0
20240502,104300,761710,790,790,790,790,0
20240502,104200,761710,790,790,790,790,0
20240502,104100,761710,790,790,790,790,0
20240502,104000,761710,790,790,790,790,0
20240502,103900,761710,790,790,790,790,0
20240502,103800,761710,790,790,790,790,0
20240502,103700,761710,790,790,790,790,0
20240502,103600,761710,790,790,790,790,0
20240502,103500,761710,790,790,790,790,0
20240502,103400,761710,790,790,790,790,0
20240502,103300,761710,790,790,790,790,0
20240502,103200,761710,790,790,790,790,0
20240502,103100,761710,790,790,790,790,0
20240502,103000,761710,790,790,790,790,0
20240502,102900,761710,790,790,790,790,0
20240502,102800,761710,790,790,790,790,0
20240502,102700,761710,790,790,790,790,0
20240502,102600,761710,790,790,790,790,0
20240502,102500,761710,790,790,790,790,0
20240502,102400,761710,790,790,790,790,2
20240502,102300,760130,840,840,840,840,0
20240502,102200,760130,840,840,840,840,0
20240502,102100,760130,840,840,840,840,0
20240502,102000,760130,840,840,840,840,0
20240502,101900,760130,840,840,840,840,0
20240502,101800,760130,840,840,840,840,0
20240502,101700,760130,840,840,840,840,0
20240502,101600,760130,840,840,840,840,0
20240502,101500,760130,840,840,840,840,0
20240502,101400,760130,840,840,840,840,0
20240502,101300,760130,840,840,840,840,0
20240502,101200,760130,840,840,840,840,0
20240502,101100,760130,840,840,840,840,0
20240502,101000,760130,840,840,840,840,0
20240502,100900,760130,840,840,840,840,0
20240502,100800,760130,840,840,840,840,0
20240502,100700,760130,840,840,840,840,0
20240502,100600,760130,840,840,840,840,0
20240502,100500,760130,840,840,840,840,0
20240502,100400,760130,840,840,840,840,0
20240502,100300,760130,840,840,840,840,0
20240502,100200,760130,840,840,840,840,0
20240502,100100,760130,840,840,840,840,0
20240502,100000,760130,840,840,840,840,0
20240502,095900,760130,840,840,840,840,0
20240502,095800,760130,840,840,840,840,0
20240502,095700,760130,840,840,840,840,0
20240502,095600,760130,840,840,840,840,0
20240502,095500,760130,840,840,840,840,0
20240502,095400,760130,840,840,840,840,0
20240502,095300,760130,840,840,840,840,0
20240502,095200,760130,840,840,840,840,0
20240502,095100,760130,840,840,840,840,0
20240502,095000,760130,840,840,840,840,0
20240502,094900,760130,840,840,840,840,0
20240502,094800,760130,840,840,840,840,0
20240502,094700,760130,840,840,840,840,0
20240502,094600,760130,840,840,840,840,0
20240502,094500,760130,840,840,840,840,0
20240502,094400,760130,840,840,840,840,0
20240502,094300,760130,840,840,840,840,0
20240502,094200,760130,840,840,840,840,0
20240502,094100,760130,840,840,840,840,0
20240502,094000,760130,840,840,840,840,0
20240502,093900,760130,840,840,840,840,0
20240502,093800,760130,840,840,840,840,0
20240502,093700,760130,840,840,840,840,0
20240502,093600,760130,840,840,840,840,0
20240502,093500,760130,840,840,840,840,0
20240502,093400,760130,840,840,840,840,0
20240502,093300,760130,840,840,840,840,0
20240502,093200,760130,840,840,840,840,0
20240502,093100,760130,840,840,840,840,0
20240502,093000,760130,840,840,840,840,0
20240502,092900,760130,840,840,840,840,0
20240502,092800,760130,840,840,840,840,0
20240502,092700,760130,840,840,840,840,0
20240502,092600,760130,840,840,840,840,0
20240502,092500,760130,840,840,840,840,0
20240502,092400,760130,840,840,840,840,0
20240502,092300,760130,840,840,840,840,0
20240502,092200,760130,840,840,840,840,0
20240502,092100,760130,840,840,840,840,0
20240502,092000,760130,840,840,840,840,0
20240502,091900,760130,840,840,840,840,0
20240502,091800,760130,840,840,840,840,0
20240502,091700,760130,840,840,840,840,0
20240502,091600,760130,840,840,840,840,0
20240502,091500,760130,840,750,840,750,1002
20240502,091400,8450,845,845,845,845,0
20240502,091300,8450,845,845,845,845,0
20240502,091200,8450,845,845,845,845,0
20240502,091100,8450,845,845,845,845,0
20240502,091000,8450,845,845,845,845,0
20240502,090900,8450,845,845,845,845,0
20240502,090800,8450,845,845,845,845,10
20240502,090700,0,798,798,798,798,0
20240502,090600,0,798,798,798,798,0
20240502,090500,0,798,798,798,798,0
20240502,090400,0,798,798,798,798,0
20240502,090300,0,798,798,798,798,0
20240502,090200,0,798,798,798,798,0
20240502,090100,0,798,798,798,798,0
20240502,090000,0,798,798,798,798,0