KissMeData/413600/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,213100,46720385,2355,2355,2355,2355,172
20240502,213000,46720385,2355,2355,2355,2355,0
20240502,212900,46720385,2355,2355,2355,2355,0
20240502,212800,46720385,2355,2355,2355,2355,0
20240502,212700,46720385,2355,2355,2355,2355,0
20240502,212600,46720385,2355,2355,2355,2355,0
20240502,212500,46720385,2355,2355,2355,2355,0
20240502,212400,46720385,2355,2355,2355,2355,0
20240502,212300,46720385,2355,2355,2355,2355,0
20240502,212200,46720385,2355,2355,2355,2355,0
20240502,212100,46720385,2355,2355,2355,2355,0
20240502,212000,46720385,2355,2355,2355,2355,0
20240502,211900,46720385,2355,2355,2355,2355,0
20240502,211800,46720385,2355,2355,2355,2355,0
20240502,211700,46720385,2355,2355,2355,2355,0
20240502,211600,46720385,2355,2355,2355,2355,0
20240502,211500,46720385,2355,2355,2355,2355,0
20240502,211400,46720385,2355,2355,2355,2355,0
20240502,211300,46720385,2355,2355,2355,2355,0
20240502,211200,46720385,2355,2355,2355,2355,0
20240502,211100,46720385,2355,2355,2355,2355,0
20240502,211000,46720385,2355,2355,2355,2355,0
20240502,210900,46720385,2355,2355,2355,2355,0
20240502,210800,46720385,2355,2355,2355,2355,0
20240502,210700,46720385,2355,2355,2355,2355,0
20240502,210600,46720385,2355,2355,2355,2355,0
20240502,210500,46720385,2355,2355,2355,2355,0
20240502,210400,46720385,2355,2355,2355,2355,0
20240502,210300,46720385,2355,2355,2355,2355,0
20240502,210200,46720385,2355,2355,2355,2355,0
20240502,210100,46720385,2355,2355,2355,2355,172
20240502,210000,46720385,2355,2355,2355,2355,0
20240502,205900,46720385,2355,2355,2355,2355,0
20240502,205800,46720385,2355,2355,2355,2355,0
20240502,205700,46720385,2355,2355,2355,2355,0
20240502,205600,46720385,2355,2355,2355,2355,0
20240502,205500,46720385,2355,2355,2355,2355,0
20240502,205400,46720385,2355,2355,2355,2355,0
20240502,205300,46720385,2355,2355,2355,2355,0
20240502,205200,46720385,2355,2355,2355,2355,0
20240502,205100,46720385,2355,2355,2355,2355,0
20240502,205000,46720385,2355,2355,2355,2355,0
20240502,204900,46720385,2355,2355,2355,2355,0
20240502,204800,46720385,2355,2355,2355,2355,0
20240502,204700,46720385,2355,2355,2355,2355,0
20240502,204600,46720385,2355,2355,2355,2355,0
20240502,204500,46720385,2355,2355,2355,2355,0
20240502,204400,46720385,2355,2355,2355,2355,0
20240502,204300,46720385,2355,2355,2355,2355,0
20240502,204200,46720385,2355,2355,2355,2355,0
20240502,204100,46720385,2355,2355,2355,2355,0
20240502,204000,46720385,2355,2355,2355,2355,0
20240502,203900,46720385,2355,2355,2355,2355,0
20240502,203800,46720385,2355,2355,2355,2355,0
20240502,203700,46720385,2355,2355,2355,2355,0
20240502,203600,46720385,2355,2355,2355,2355,0
20240502,203500,46720385,2355,2355,2355,2355,0
20240502,203400,46720385,2355,2355,2355,2355,0
20240502,203300,46720385,2355,2355,2355,2355,0
20240502,203200,46720385,2355,2355,2355,2355,0
20240502,203100,46720385,2355,2355,2355,2355,172
20240502,203000,46720385,2355,2355,2355,2355,0
20240502,202900,46720385,2355,2355,2355,2355,0
20240502,202800,46720385,2355,2355,2355,2355,0
20240502,202700,46720385,2355,2355,2355,2355,0
20240502,202600,46720385,2355,2355,2355,2355,0
20240502,202500,46720385,2355,2355,2355,2355,0
20240502,202400,46720385,2355,2355,2355,2355,0
20240502,202300,46720385,2355,2355,2355,2355,0
20240502,202200,46720385,2355,2355,2355,2355,0
20240502,202100,46720385,2355,2355,2355,2355,0
20240502,202000,46720385,2355,2355,2355,2355,0
20240502,201900,46720385,2355,2355,2355,2355,0
20240502,201800,46720385,2355,2355,2355,2355,0
20240502,201700,46720385,2355,2355,2355,2355,0
20240502,201600,46720385,2355,2355,2355,2355,0
20240502,201500,46720385,2355,2355,2355,2355,0
20240502,201400,46720385,2355,2355,2355,2355,0
20240502,201300,46720385,2355,2355,2355,2355,0
20240502,201200,46720385,2355,2355,2355,2355,0
20240502,201100,46720385,2355,2355,2355,2355,0
20240502,201000,46720385,2355,2355,2355,2355,0
20240502,200900,46720385,2355,2355,2355,2355,0
20240502,200800,46720385,2355,2355,2355,2355,0
20240502,200700,46720385,2355,2355,2355,2355,0
20240502,200600,46720385,2355,2355,2355,2355,0
20240502,200500,46720385,2355,2355,2355,2355,0
20240502,200400,46720385,2355,2355,2355,2355,0
20240502,200300,46720385,2355,2355,2355,2355,0
20240502,200200,46720385,2355,2355,2355,2355,0
20240502,200100,46720385,2355,2355,2355,2355,172
20240502,200000,46720385,2355,2355,2355,2355,0
20240502,195900,46720385,2355,2355,2355,2355,0
20240502,195800,46720385,2355,2355,2355,2355,0
20240502,195700,46720385,2355,2355,2355,2355,0
20240502,195600,46720385,2355,2355,2355,2355,0
20240502,195500,46720385,2355,2355,2355,2355,0
20240502,195400,46720385,2355,2355,2355,2355,0
20240502,195300,46720385,2355,2355,2355,2355,0
20240502,195200,46720385,2355,2355,2355,2355,0
20240502,195100,46720385,2355,2355,2355,2355,0
20240502,195000,46720385,2355,2355,2355,2355,0
20240502,194900,46720385,2355,2355,2355,2355,0
20240502,194800,46720385,2355,2355,2355,2355,0
20240502,194700,46720385,2355,2355,2355,2355,0
20240502,194600,46720385,2355,2355,2355,2355,0
20240502,194500,46720385,2355,2355,2355,2355,0
20240502,194400,46720385,2355,2355,2355,2355,0
20240502,194300,46720385,2355,2355,2355,2355,0
20240502,194200,46720385,2355,2355,2355,2355,0
20240502,194100,46720385,2355,2355,2355,2355,0
20240502,194000,46720385,2355,2355,2355,2355,0
20240502,193900,46720385,2355,2355,2355,2355,0
20240502,193800,46720385,2355,2355,2355,2355,0
20240502,193700,46720385,2355,2355,2355,2355,0
20240502,193600,46720385,2355,2355,2355,2355,0
20240502,193500,46720385,2355,2355,2355,2355,0
20240502,193400,46720385,2355,2355,2355,2355,0
20240502,193300,46720385,2355,2355,2355,2355,0
20240502,193200,46720385,2355,2355,2355,2355,0
20240502,193100,46720385,2355,2355,2355,2355,172
20240502,193000,46720385,2355,2355,2355,2355,0
20240502,192900,46720385,2355,2355,2355,2355,0
20240502,192800,46720385,2355,2355,2355,2355,0
20240502,192700,46720385,2355,2355,2355,2355,0
20240502,192600,46720385,2355,2355,2355,2355,0
20240502,192500,46720385,2355,2355,2355,2355,0
20240502,192400,46720385,2355,2355,2355,2355,0
20240502,192300,46720385,2355,2355,2355,2355,0
20240502,192200,46720385,2355,2355,2355,2355,0
20240502,192100,46720385,2355,2355,2355,2355,0
20240502,192000,46720385,2355,2355,2355,2355,0
20240502,191900,46720385,2355,2355,2355,2355,0
20240502,191800,46720385,2355,2355,2355,2355,0
20240502,191700,46720385,2355,2355,2355,2355,0
20240502,191600,46720385,2355,2355,2355,2355,0
20240502,191500,46720385,2355,2355,2355,2355,0
20240502,191400,46720385,2355,2355,2355,2355,0
20240502,191300,46720385,2355,2355,2355,2355,0
20240502,191200,46720385,2355,2355,2355,2355,0
20240502,191100,46720385,2355,2355,2355,2355,0
20240502,191000,46720385,2355,2355,2355,2355,0
20240502,190900,46720385,2355,2355,2355,2355,0
20240502,190800,46720385,2355,2355,2355,2355,0
20240502,190700,46720385,2355,2355,2355,2355,0
20240502,190600,46720385,2355,2355,2355,2355,0
20240502,190500,46720385,2355,2355,2355,2355,0
20240502,190400,46720385,2355,2355,2355,2355,0
20240502,190300,46720385,2355,2355,2355,2355,0
20240502,190200,46720385,2355,2355,2355,2355,0
20240502,190100,46720385,2355,2355,2355,2355,172
20240502,190000,46720385,2355,2355,2355,2355,0
20240502,185900,46720385,2355,2355,2355,2355,0
20240502,185800,46720385,2355,2355,2355,2355,0
20240502,185700,46720385,2355,2355,2355,2355,0
20240502,185600,46720385,2355,2355,2355,2355,0
20240502,185500,46720385,2355,2355,2355,2355,0
20240502,185400,46720385,2355,2355,2355,2355,0
20240502,185300,46720385,2355,2355,2355,2355,0
20240502,185200,46720385,2355,2355,2355,2355,0
20240502,185100,46720385,2355,2355,2355,2355,0
20240502,185000,46720385,2355,2355,2355,2355,0
20240502,184900,46720385,2355,2355,2355,2355,0
20240502,184800,46720385,2355,2355,2355,2355,0
20240502,184700,46720385,2355,2355,2355,2355,0
20240502,184600,46720385,2355,2355,2355,2355,0
20240502,184500,46720385,2355,2355,2355,2355,0
20240502,184400,46720385,2355,2355,2355,2355,0
20240502,184300,46720385,2355,2355,2355,2355,0
20240502,184200,46720385,2355,2355,2355,2355,0
20240502,184100,46720385,2355,2355,2355,2355,0
20240502,184000,46720385,2355,2355,2355,2355,0
20240502,183900,46720385,2355,2355,2355,2355,0
20240502,183800,46720385,2355,2355,2355,2355,0
20240502,183700,46720385,2355,2355,2355,2355,0
20240502,183600,46720385,2355,2355,2355,2355,0
20240502,183500,46720385,2355,2355,2355,2355,0
20240502,183400,46720385,2355,2355,2355,2355,0
20240502,183300,46720385,2355,2355,2355,2355,0
20240502,183200,46720385,2355,2355,2355,2355,0
20240502,183100,46720385,2355,2355,2355,2355,172
20240502,183000,46720385,2355,2355,2355,2355,0
20240502,182900,46720385,2355,2355,2355,2355,0
20240502,182800,46720385,2355,2355,2355,2355,0
20240502,182700,46720385,2355,2355,2355,2355,0
20240502,182600,46720385,2355,2355,2355,2355,0
20240502,182500,46720385,2355,2355,2355,2355,0
20240502,182400,46720385,2355,2355,2355,2355,0
20240502,182300,46720385,2355,2355,2355,2355,0
20240502,182200,46720385,2355,2355,2355,2355,0
20240502,182100,46720385,2355,2355,2355,2355,0
20240502,182000,46720385,2355,2355,2355,2355,0
20240502,181900,46720385,2355,2355,2355,2355,0
20240502,181800,46720385,2355,2355,2355,2355,0
20240502,181700,46720385,2355,2355,2355,2355,0
20240502,181600,46720385,2355,2355,2355,2355,0
20240502,181500,46720385,2355,2355,2355,2355,0
20240502,181400,46720385,2355,2355,2355,2355,0
20240502,181300,46720385,2355,2355,2355,2355,0
20240502,181200,46720385,2355,2355,2355,2355,0
20240502,181100,46720385,2355,2355,2355,2355,0
20240502,181000,46720385,2355,2355,2355,2355,0
20240502,180900,46720385,2355,2355,2355,2355,0
20240502,180800,46720385,2355,2355,2355,2355,0
20240502,180700,46720385,2355,2355,2355,2355,0
20240502,180600,46720385,2355,2355,2355,2355,0
20240502,180500,46720385,2355,2355,2355,2355,0
20240502,180400,46720385,2355,2355,2355,2355,0
20240502,180300,46720385,2355,2355,2355,2355,0
20240502,180200,46720385,2355,2355,2355,2355,0
20240502,180100,46720385,2355,2355,2355,2355,172
20240502,180000,46720385,2355,2355,2355,2355,0
20240502,175900,46720385,2355,2355,2355,2355,0
20240502,175800,46720385,2355,2355,2355,2355,0
20240502,175700,46720385,2355,2355,2355,2355,0
20240502,175600,46720385,2355,2355,2355,2355,0
20240502,175500,46720385,2355,2355,2355,2355,0
20240502,175400,46720385,2355,2355,2355,2355,0
20240502,175300,46720385,2355,2355,2355,2355,0
20240502,175200,46720385,2355,2355,2355,2355,0
20240502,175100,46720385,2355,2355,2355,2355,0
20240502,175000,46720385,2355,2355,2355,2355,0
20240502,174900,46720385,2355,2355,2355,2355,0
20240502,174800,46720385,2355,2355,2355,2355,0
20240502,174700,46720385,2355,2355,2355,2355,0
20240502,174600,46720385,2355,2355,2355,2355,0
20240502,174500,46720385,2355,2355,2355,2355,0
20240502,174400,46720385,2355,2355,2355,2355,0
20240502,174300,46720385,2355,2355,2355,2355,0
20240502,174200,46720385,2355,2355,2355,2355,0
20240502,174100,46720385,2355,2355,2355,2355,0
20240502,174000,46720385,2355,2355,2355,2355,0
20240502,173900,46720385,2355,2355,2355,2355,0
20240502,173800,46720385,2355,2355,2355,2355,0
20240502,173700,46720385,2355,2355,2355,2355,0
20240502,173600,46720385,2355,2355,2355,2355,0
20240502,173500,46720385,2355,2355,2355,2355,0
20240502,173400,46720385,2355,2355,2355,2355,0
20240502,173300,46720385,2355,2355,2355,2355,0
20240502,173200,46720385,2355,2355,2355,2355,0
20240502,173100,46720385,2355,2355,2355,2355,172
20240502,173000,46720385,2355,2355,2355,2355,0
20240502,172900,46720385,2355,2355,2355,2355,0
20240502,172800,46720385,2355,2355,2355,2355,0
20240502,172700,46720385,2355,2355,2355,2355,0
20240502,172600,46720385,2355,2355,2355,2355,0
20240502,172500,46720385,2355,2355,2355,2355,0
20240502,172400,46720385,2355,2355,2355,2355,0
20240502,172300,46720385,2355,2355,2355,2355,0
20240502,172200,46720385,2355,2355,2355,2355,0
20240502,172100,46720385,2355,2355,2355,2355,0
20240502,172000,46720385,2355,2355,2355,2355,0
20240502,171900,46720385,2355,2355,2355,2355,0
20240502,171800,46720385,2355,2355,2355,2355,0
20240502,171700,46720385,2355,2355,2355,2355,0
20240502,171600,46720385,2355,2355,2355,2355,0
20240502,171500,46720385,2355,2355,2355,2355,0
20240502,171400,46720385,2355,2355,2355,2355,0
20240502,171300,46720385,2355,2355,2355,2355,0
20240502,171200,46720385,2355,2355,2355,2355,0
20240502,171100,46720385,2355,2355,2355,2355,0
20240502,171000,46720385,2355,2355,2355,2355,0
20240502,170900,46720385,2355,2355,2355,2355,0
20240502,170800,46720385,2355,2355,2355,2355,0
20240502,170700,46720385,2355,2355,2355,2355,0
20240502,170600,46720385,2355,2355,2355,2355,0
20240502,170500,46720385,2355,2355,2355,2355,0
20240502,170400,46720385,2355,2355,2355,2355,0
20240502,170300,46720385,2355,2355,2355,2355,0
20240502,170200,46720385,2355,2355,2355,2355,0
20240502,170100,46720385,2355,2355,2355,2355,172
20240502,170000,46720385,2355,2355,2355,2355,0
20240502,165900,46720385,2355,2355,2355,2355,0
20240502,165800,46720385,2355,2355,2355,2355,0
20240502,165700,46720385,2355,2355,2355,2355,0
20240502,165600,46720385,2355,2355,2355,2355,0
20240502,165500,46720385,2355,2355,2355,2355,0
20240502,165400,46720385,2355,2355,2355,2355,0
20240502,165300,46720385,2355,2355,2355,2355,0
20240502,165200,46720385,2355,2355,2355,2355,0
20240502,165100,46720385,2355,2355,2355,2355,0
20240502,165000,46720385,2355,2355,2355,2355,0
20240502,164900,46720385,2355,2355,2355,2355,0
20240502,164800,46720385,2355,2355,2355,2355,0
20240502,164700,46720385,2355,2355,2355,2355,0
20240502,164600,46720385,2355,2355,2355,2355,0
20240502,164500,46720385,2355,2355,2355,2355,0
20240502,164400,46720385,2355,2355,2355,2355,0
20240502,164300,46720385,2355,2355,2355,2355,0
20240502,164200,46720385,2355,2355,2355,2355,0
20240502,164100,46720385,2355,2355,2355,2355,0
20240502,164000,46720385,2355,2355,2355,2355,0
20240502,163900,46720385,2355,2355,2355,2355,0
20240502,163800,46720385,2355,2355,2355,2355,0
20240502,163700,46720385,2355,2355,2355,2355,0
20240502,163600,46720385,2355,2355,2355,2355,0
20240502,163500,46720385,2355,2355,2355,2355,0
20240502,163400,46720385,2355,2355,2355,2355,0
20240502,163300,46720385,2355,2355,2355,2355,0
20240502,163200,46720385,2355,2355,2355,2355,0
20240502,163100,46720385,2355,2355,2355,2355,172
20240502,163000,46720385,2355,2355,2355,2355,0
20240502,162900,46720385,2355,2355,2355,2355,0
20240502,162800,46720385,2355,2355,2355,2355,0
20240502,162700,46720385,2355,2355,2355,2355,0
20240502,162600,46720385,2355,2355,2355,2355,0
20240502,162500,46720385,2355,2355,2355,2355,0
20240502,162400,46720385,2355,2355,2355,2355,0
20240502,162300,46720385,2355,2355,2355,2355,0
20240502,162200,46720385,2355,2355,2355,2355,0
20240502,162100,46720385,2355,2355,2355,2355,0
20240502,162000,46720385,2355,2355,2355,2355,0
20240502,161900,46720385,2355,2355,2355,2355,0
20240502,161800,46720385,2355,2355,2355,2355,0
20240502,161700,46720385,2355,2355,2355,2355,0
20240502,161600,46720385,2355,2355,2355,2355,0
20240502,161500,46720385,2355,2355,2355,2355,0
20240502,161400,46720385,2355,2355,2355,2355,0
20240502,161300,46720385,2355,2355,2355,2355,0
20240502,161200,46720385,2355,2355,2355,2355,0
20240502,161100,46720385,2355,2355,2355,2355,0
20240502,161000,46720385,2355,2355,2355,2355,0
20240502,160900,46720385,2355,2355,2355,2355,0
20240502,160800,46720385,2355,2355,2355,2355,0
20240502,160700,46720385,2355,2355,2355,2355,0
20240502,160600,46720385,2355,2355,2355,2355,0
20240502,160500,46720385,2355,2355,2355,2355,0
20240502,160400,46720385,2355,2355,2355,2355,0
20240502,160300,46720385,2355,2355,2355,2355,0
20240502,160200,46720385,2355,2355,2355,2355,0
20240502,160100,46720385,2355,2355,2355,2355,172
20240502,160000,46720385,2355,2355,2355,2355,0
20240502,155900,46720385,2355,2355,2355,2355,0
20240502,155800,46720385,2355,2355,2355,2355,0
20240502,155700,46720385,2355,2355,2355,2355,0
20240502,155600,46720385,2355,2355,2355,2355,0
20240502,155500,46720385,2355,2355,2355,2355,0
20240502,155400,46720385,2355,2355,2355,2355,0
20240502,155300,46720385,2355,2355,2355,2355,0
20240502,155200,46720385,2355,2355,2355,2355,0
20240502,155100,46720385,2355,2355,2355,2355,0
20240502,155000,46720385,2355,2355,2355,2355,0
20240502,154900,46720385,2355,2355,2355,2355,0
20240502,154800,46720385,2355,2355,2355,2355,0
20240502,154700,46720385,2355,2355,2355,2355,0
20240502,154600,46720385,2355,2355,2355,2355,0
20240502,154500,46720385,2355,2355,2355,2355,0
20240502,154400,46720385,2355,2355,2355,2355,0
20240502,154300,46720385,2355,2355,2355,2355,0
20240502,154200,46720385,2355,2355,2355,2355,0
20240502,154100,46720385,2355,2355,2355,2355,0
20240502,154000,46720385,2355,2355,2355,2355,0
20240502,153900,46720385,2355,2355,2355,2355,0
20240502,153800,46720385,2355,2355,2355,2355,0
20240502,153700,46720385,2355,2355,2355,2355,0
20240502,153600,46720385,2355,2355,2355,2355,0
20240502,153500,46720385,2355,2355,2355,2355,0
20240502,153400,46720385,2355,2355,2355,2355,0
20240502,153300,46720385,2355,2355,2355,2355,0
20240502,153200,46720385,2355,2355,2355,2355,0
20240502,153100,46720385,2355,2355,2355,2355,172
20240502,153000,46720385,2355,2355,2355,2355,172
20240502,152900,46315325,2360,2360,2360,2360,0
20240502,152800,46315325,2360,2360,2360,2360,0
20240502,152700,46315325,2360,2360,2360,2360,0
20240502,152600,46315325,2360,2360,2360,2360,0
20240502,152500,46315325,2360,2360,2360,2360,0
20240502,152400,46315325,2360,2360,2360,2360,0
20240502,152300,46315325,2360,2360,2360,2360,0
20240502,152200,46315325,2360,2360,2360,2360,0
20240502,152100,46315325,2360,2360,2360,2360,0
20240502,152000,46315325,2360,2360,2360,2360,0
20240502,151900,46315325,2360,2385,2385,2360,2
20240502,151800,46310580,2380,2380,2380,2380,0
20240502,151700,46310580,2380,2380,2380,2380,0
20240502,151600,46310580,2380,2380,2380,2380,0
20240502,151500,46310580,2380,2380,2380,2380,0
20240502,151400,46310580,2380,2380,2380,2375,14
20240502,151300,46277320,2385,2385,2385,2385,0
20240502,151200,46277320,2385,2385,2385,2385,1
20240502,151100,46274935,2360,2360,2360,2360,0
20240502,151000,46274935,2360,2360,2360,2360,0
20240502,150900,46274935,2360,2360,2360,2360,3
20240502,150800,46267855,2380,2380,2380,2380,0
20240502,150700,46267855,2380,2380,2380,2380,0
20240502,150600,46267855,2380,2380,2380,2380,2
20240502,150500,46263095,2385,2385,2385,2385,0
20240502,150400,46263095,2385,2385,2385,2385,0
20240502,150300,46263095,2385,2385,2385,2385,0
20240502,150200,46263095,2385,2385,2385,2385,0
20240502,150100,46263095,2385,2385,2385,2385,0
20240502,150000,46263095,2385,2385,2385,2385,0
20240502,145900,46263095,2385,2385,2385,2385,0
20240502,145800,46263095,2385,2385,2385,2385,0
20240502,145700,46263095,2385,2365,2385,2365,2
20240502,145600,46258345,2365,2365,2365,2365,0
20240502,145500,46258345,2365,2365,2365,2365,0
20240502,145400,46258345,2365,2365,2365,2365,0
20240502,145300,46258345,2365,2365,2365,2365,0
20240502,145200,46258345,2365,2365,2365,2365,127
20240502,145100,45957990,2370,2370,2370,2370,0
20240502,145000,45957990,2370,2370,2370,2370,0
20240502,144900,45957990,2370,2370,2370,2370,0
20240502,144800,45957990,2370,2370,2370,2370,0
20240502,144700,45957990,2370,2370,2370,2370,0
20240502,144600,45957990,2370,2370,2370,2370,0
20240502,144500,45957990,2370,2370,2370,2370,0
20240502,144400,45957990,2370,2370,2370,2370,0
20240502,144300,45957990,2370,2370,2370,2370,0
20240502,144200,45957990,2370,2370,2370,2370,0
20240502,144100,45957990,2370,2370,2370,2370,0
20240502,144000,45957990,2370,2370,2370,2370,0
20240502,143900,45957990,2370,2370,2370,2370,0
20240502,143800,45957990,2370,2370,2370,2370,0
20240502,143700,45957990,2370,2370,2370,2370,0
20240502,143600,45957990,2370,2370,2370,2370,0
20240502,143500,45957990,2370,2370,2370,2370,0
20240502,143400,45957990,2370,2370,2370,2370,0
20240502,143300,45957990,2370,2370,2370,2370,0
20240502,143200,45957990,2370,2370,2370,2370,0
20240502,143100,45957990,2370,2370,2370,2370,0
20240502,143000,45957990,2370,2370,2370,2370,0
20240502,142900,45957990,2370,2370,2370,2370,0
20240502,142800,45957990,2370,2370,2370,2370,0
20240502,142700,45957990,2370,2370,2370,2370,0
20240502,142600,45957990,2370,2370,2370,2370,0
20240502,142500,45957990,2370,2370,2370,2370,0
20240502,142400,45957990,2370,2370,2370,2370,0
20240502,142300,45957990,2370,2370,2370,2370,0
20240502,142200,45957990,2370,2370,2370,2370,0
20240502,142100,45957990,2370,2370,2370,2370,0
20240502,142000,45957990,2370,2370,2370,2370,0
20240502,141900,45957990,2370,2370,2370,2370,0
20240502,141800,45957990,2370,2370,2370,2370,0
20240502,141700,45957990,2370,2370,2370,2370,0
20240502,141600,45957990,2370,2370,2370,2370,0
20240502,141500,45957990,2370,2370,2370,2370,0
20240502,141400,45957990,2370,2370,2370,2370,0
20240502,141300,45957990,2370,2370,2370,2370,0
20240502,141200,45957990,2370,2370,2370,2370,0
20240502,141100,45957990,2370,2370,2370,2370,0
20240502,141000,45957990,2370,2370,2370,2370,0
20240502,140900,45957990,2370,2370,2370,2370,0
20240502,140800,45957990,2370,2370,2370,2370,0
20240502,140700,45957990,2370,2370,2370,2370,0
20240502,140600,45957990,2370,2370,2370,2370,0
20240502,140500,45957990,2370,2370,2370,2370,0
20240502,140400,45957990,2370,2370,2370,2370,0
20240502,140300,45957990,2370,2370,2370,2370,0
20240502,140200,45957990,2370,2370,2370,2370,0
20240502,140100,45957990,2370,2370,2370,2370,0
20240502,140000,45957990,2370,2370,2370,2370,0
20240502,135900,45957990,2370,2370,2370,2370,0
20240502,135800,45957990,2370,2370,2370,2370,0
20240502,135700,45957990,2370,2370,2370,2370,0
20240502,135600,45957990,2370,2370,2370,2370,0
20240502,135500,45957990,2370,2370,2370,2370,0
20240502,135400,45957990,2370,2370,2370,2370,0
20240502,135300,45957990,2370,2370,2370,2370,0
20240502,135200,45957990,2370,2370,2370,2370,0
20240502,135100,45957990,2370,2370,2370,2370,0
20240502,135000,45957990,2370,2370,2370,2370,0
20240502,134900,45957990,2370,2370,2370,2370,0
20240502,134800,45957990,2370,2360,2370,2360,30
20240502,134700,45887150,2345,2345,2345,2345,0
20240502,134600,45887150,2345,2345,2345,2345,0
20240502,134500,45887150,2345,2345,2345,2345,0
20240502,134400,45887150,2345,2345,2345,2345,0
20240502,134300,45887150,2345,2345,2345,2345,0
20240502,134200,45887150,2345,2345,2345,2345,0
20240502,134100,45887150,2345,2345,2345,2345,0
20240502,134000,45887150,2345,2345,2345,2345,0
20240502,133900,45887150,2345,2345,2345,2345,0
20240502,133800,45887150,2345,2345,2345,2345,0
20240502,133700,45887150,2345,2345,2345,2345,0
20240502,133600,45887150,2345,2345,2345,2345,10
20240502,133500,45863700,2360,2360,2360,2360,0
20240502,133400,45863700,2360,2360,2360,2360,0
20240502,133300,45863700,2360,2360,2360,2360,0
20240502,133200,45863700,2360,2360,2360,2360,0
20240502,133100,45863700,2360,2360,2360,2360,0
20240502,133000,45863700,2360,2360,2360,2360,0
20240502,132900,45863700,2360,2360,2360,2360,0
20240502,132800,45863700,2360,2360,2360,2360,0
20240502,132700,45863700,2360,2360,2360,2360,0
20240502,132600,45863700,2360,2360,2360,2360,0
20240502,132500,45863700,2360,2360,2360,2360,0
20240502,132400,45863700,2360,2360,2360,2360,0
20240502,132300,45863700,2360,2360,2360,2360,0
20240502,132200,45863700,2360,2360,2360,2360,0
20240502,132100,45863700,2360,2360,2360,2360,0
20240502,132000,45863700,2360,2360,2360,2360,0
20240502,131900,45863700,2360,2360,2360,2360,0
20240502,131800,45863700,2360,2360,2360,2360,0
20240502,131700,45863700,2360,2360,2360,2360,0
20240502,131600,45863700,2360,2360,2360,2360,0
20240502,131500,45863700,2360,2360,2360,2360,0
20240502,131400,45863700,2360,2360,2360,2360,0
20240502,131300,45863700,2360,2360,2360,2360,0
20240502,131200,45863700,2360,2360,2360,2360,0
20240502,131100,45863700,2360,2360,2360,2360,0
20240502,131000,45863700,2360,2360,2360,2360,0
20240502,130900,45863700,2360,2360,2360,2360,0
20240502,130800,45863700,2360,2360,2360,2360,0
20240502,130700,45863700,2360,2360,2360,2360,0
20240502,130600,45863700,2360,2360,2360,2360,0
20240502,130500,45863700,2360,2360,2360,2360,0
20240502,130400,45863700,2360,2360,2360,2360,0
20240502,130300,45863700,2360,2360,2360,2360,0
20240502,130200,45863700,2360,2360,2360,2360,0
20240502,130100,45863700,2360,2360,2360,2360,0
20240502,130000,45863700,2360,2360,2360,2360,0
20240502,125900,45863700,2360,2360,2360,2360,3200
20240502,125800,38311700,2360,2360,2360,2360,0
20240502,125700,38311700,2360,2360,2360,2360,0
20240502,125600,38311700,2360,2360,2360,2360,0
20240502,125500,38311700,2360,2360,2360,2360,0
20240502,125400,38311700,2360,2360,2360,2360,0
20240502,125300,38311700,2360,2360,2360,2360,0
20240502,125200,38311700,2360,2360,2360,2360,0
20240502,125100,38311700,2360,2360,2360,2360,0
20240502,125000,38311700,2360,2360,2360,2360,0
20240502,124900,38311700,2360,2360,2360,2360,0
20240502,124800,38311700,2360,2360,2360,2360,0
20240502,124700,38311700,2360,2360,2360,2360,0
20240502,124600,38311700,2360,2360,2360,2360,0
20240502,124500,38311700,2360,2360,2360,2360,0
20240502,124400,38311700,2360,2360,2360,2360,0
20240502,124300,38311700,2360,2360,2360,2360,0
20240502,124200,38311700,2360,2360,2360,2360,0
20240502,124100,38311700,2360,2360,2360,2360,0
20240502,124000,38311700,2360,2360,2360,2360,0
20240502,123900,38311700,2360,2360,2360,2360,0
20240502,123800,38311700,2360,2360,2360,2360,0
20240502,123700,38311700,2360,2360,2360,2360,0
20240502,123600,38311700,2360,2360,2360,2360,0
20240502,123500,38311700,2360,2360,2360,2360,0
20240502,123400,38311700,2360,2360,2360,2360,0
20240502,123300,38311700,2360,2360,2360,2360,0
20240502,123200,38311700,2360,2360,2360,2360,0
20240502,123100,38311700,2360,2360,2360,2360,0
20240502,123000,38311700,2360,2360,2360,2360,0
20240502,122900,38311700,2360,2360,2360,2360,0
20240502,122800,38311700,2360,2360,2360,2360,0
20240502,122700,38311700,2360,2360,2360,2360,0
20240502,122600,38311700,2360,2360,2360,2360,0
20240502,122500,38311700,2360,2360,2360,2360,0
20240502,122400,38311700,2360,2360,2360,2360,0
20240502,122300,38311700,2360,2360,2360,2360,0
20240502,122200,38311700,2360,2360,2360,2360,0
20240502,122100,38311700,2360,2360,2360,2360,0
20240502,122000,38311700,2360,2360,2360,2360,0
20240502,121900,38311700,2360,2360,2360,2360,0
20240502,121800,38311700,2360,2360,2360,2360,0
20240502,121700,38311700,2360,2360,2360,2360,0
20240502,121600,38311700,2360,2360,2360,2360,0
20240502,121500,38311700,2360,2360,2360,2360,0
20240502,121400,38311700,2360,2360,2360,2360,0
20240502,121300,38311700,2360,2360,2360,2360,0
20240502,121200,38311700,2360,2360,2360,2360,0
20240502,121100,38311700,2360,2360,2360,2360,1
20240502,121000,38309340,2340,2340,2340,2340,0
20240502,120900,38309340,2340,2340,2340,2340,0
20240502,120800,38309340,2340,2340,2340,2340,0
20240502,120700,38309340,2340,2340,2340,2340,0
20240502,120600,38309340,2340,2340,2340,2340,0
20240502,120500,38309340,2340,2340,2340,2340,0
20240502,120400,38309340,2340,2340,2340,2340,1000
20240502,120300,35969340,2360,2360,2360,2360,0
20240502,120200,35969340,2360,2360,2360,2360,0
20240502,120100,35969340,2360,2360,2360,2360,0
20240502,120000,35969340,2360,2360,2360,2360,0
20240502,115900,35969340,2360,2360,2360,2360,0
20240502,115800,35969340,2360,2360,2360,2360,0
20240502,115700,35969340,2360,2360,2360,2360,0
20240502,115600,35969340,2360,2360,2360,2360,0
20240502,115500,35969340,2360,2360,2360,2360,0
20240502,115400,35969340,2360,2360,2360,2360,0
20240502,115300,35969340,2360,2360,2360,2360,0
20240502,115200,35969340,2360,2360,2360,2360,0
20240502,115100,35969340,2360,2360,2360,2360,0
20240502,115000,35969340,2360,2360,2360,2360,0
20240502,114900,35969340,2360,2360,2360,2360,0
20240502,114800,35969340,2360,2360,2360,2360,0
20240502,114700,35969340,2360,2360,2360,2360,0
20240502,114600,35969340,2360,2360,2360,2360,0
20240502,114500,35969340,2360,2360,2360,2360,0
20240502,114400,35969340,2360,2360,2360,2360,0
20240502,114300,35969340,2360,2360,2360,2360,0
20240502,114200,35969340,2360,2360,2360,2360,0
20240502,114100,35969340,2360,2360,2360,2360,0
20240502,114000,35969340,2360,2360,2360,2360,0
20240502,113900,35969340,2360,2360,2360,2360,0
20240502,113800,35969340,2360,2360,2360,2360,0
20240502,113700,35969340,2360,2360,2360,2360,1
20240502,113600,35966980,2345,2345,2345,2345,0
20240502,113500,35966980,2345,2345,2345,2345,0
20240502,113400,35966980,2345,2345,2345,2345,0
20240502,113300,35966980,2345,2355,2355,2345,3000
20240502,113200,28916980,2360,2360,2360,2360,0
20240502,113100,28916980,2360,2360,2360,2360,0
20240502,113000,28916980,2360,2360,2360,2360,0
20240502,112900,28916980,2360,2360,2360,2360,0
20240502,112800,28916980,2360,2360,2360,2360,0
20240502,112700,28916980,2360,2360,2360,2360,0
20240502,112600,28916980,2360,2360,2360,2360,0
20240502,112500,28916980,2360,2360,2360,2360,0
20240502,112400,28916980,2360,2360,2360,2360,0
20240502,112300,28916980,2360,2360,2360,2360,0
20240502,112200,28916980,2360,2360,2360,2360,0
20240502,112100,28916980,2360,2360,2360,2360,0
20240502,112000,28916980,2360,2360,2360,2360,0
20240502,111900,28916980,2360,2360,2360,2360,0
20240502,111800,28916980,2360,2360,2360,2360,4
20240502,111700,28907540,2355,2355,2355,2355,0
20240502,111600,28907540,2355,2355,2355,2355,0
20240502,111500,28907540,2355,2355,2355,2355,0
20240502,111400,28907540,2355,2355,2355,2355,0
20240502,111300,28907540,2355,2355,2355,2355,0
20240502,111200,28907540,2355,2355,2355,2355,0
20240502,111100,28907540,2355,2355,2355,2355,0
20240502,111000,28907540,2355,2355,2355,2355,0
20240502,110900,28907540,2355,2355,2355,2355,0
20240502,110800,28907540,2355,2355,2355,2355,0
20240502,110700,28907540,2355,2355,2355,2355,0
20240502,110600,28907540,2355,2355,2355,2355,0
20240502,110500,28907540,2355,2355,2355,2355,0
20240502,110400,28907540,2355,2355,2355,2355,1
20240502,110300,28905185,2370,2370,2370,2370,0
20240502,110200,28905185,2370,2370,2370,2370,0
20240502,110100,28905185,2370,2370,2370,2370,0
20240502,110000,28905185,2370,2370,2370,2370,0
20240502,105900,28905185,2370,2370,2370,2370,0
20240502,105800,28905185,2370,2370,2370,2370,0
20240502,105700,28905185,2370,2370,2370,2370,0
20240502,105600,28905185,2370,2370,2370,2370,0
20240502,105500,28905185,2370,2370,2370,2370,0
20240502,105400,28905185,2370,2370,2370,2370,0
20240502,105300,28905185,2370,2370,2370,2370,0
20240502,105200,28905185,2370,2370,2370,2370,0
20240502,105100,28905185,2370,2370,2370,2370,0
20240502,105000,28905185,2370,2370,2370,2370,1
20240502,104900,28902815,2340,2340,2340,2340,0
20240502,104800,28902815,2340,2340,2340,2340,0
20240502,104700,28902815,2340,2340,2340,2340,246
20240502,104600,28327175,2340,2340,2340,2340,0
20240502,104500,28327175,2340,2340,2340,2340,0
20240502,104400,28327175,2340,2340,2340,2340,128
20240502,104300,28027655,2330,2330,2330,2330,0
20240502,104200,28027655,2330,2330,2330,2330,0
20240502,104100,28027655,2330,2330,2330,2330,0
20240502,104000,28027655,2330,2330,2330,2330,718
20240502,103900,26354715,2330,2330,2330,2330,400
20240502,103800,25422715,2330,2330,2330,2330,620
20240502,103700,23978115,2330,2330,2330,2330,199
20240502,103600,23514445,2330,2330,2330,2330,180
20240502,103500,23095045,2330,2340,2340,2330,472
20240502,103400,21991665,2375,2375,2375,2375,1
20240502,103300,21989290,2350,2350,2350,2350,0
20240502,103200,21989290,2350,2350,2350,2350,0
20240502,103100,21989290,2350,2350,2350,2350,0
20240502,103000,21989290,2350,2350,2350,2350,0
20240502,102900,21989290,2350,2350,2350,2350,0
20240502,102800,21989290,2350,2350,2350,2350,0
20240502,102700,21989290,2350,2350,2350,2350,0
20240502,102600,21989290,2350,2350,2350,2350,0
20240502,102500,21989290,2350,2370,2370,2350,1000
20240502,102400,19636590,2380,2380,2380,2380,0
20240502,102300,19636590,2380,2380,2380,2380,1500
20240502,102200,16066590,2380,2380,2380,2380,0
20240502,102100,16066590,2380,2380,2380,2380,0
20240502,102000,16066590,2380,2380,2380,2380,0
20240502,101900,16066590,2380,2380,2380,2380,0
20240502,101800,16066590,2380,2380,2380,2380,0
20240502,101700,16066590,2380,2380,2380,2380,0
20240502,101600,16066590,2380,2380,2380,2380,0
20240502,101500,16066590,2380,2380,2380,2380,0
20240502,101400,16066590,2380,2380,2380,2380,0
20240502,101300,16066590,2380,2380,2380,2380,0
20240502,101200,16066590,2380,2380,2380,2380,0
20240502,101100,16066590,2380,2380,2380,2380,0
20240502,101000,16066590,2380,2375,2380,2375,104
20240502,100900,15819075,2380,2380,2380,2380,0
20240502,100800,15819075,2380,2380,2380,2380,4
20240502,100700,15809555,2385,2375,2385,2375,5000
20240502,100600,3914775,2375,2375,2375,2375,0
20240502,100500,3914775,2375,2375,2375,2375,0
20240502,100400,3914775,2375,2375,2375,2375,0
20240502,100300,3914775,2375,2375,2375,2375,0
20240502,100200,3914775,2375,2375,2375,2375,0
20240502,100100,3914775,2375,2375,2375,2375,0
20240502,100000,3914775,2375,2375,2375,2375,0
20240502,095900,3914775,2375,2375,2375,2375,0
20240502,095800,3914775,2375,2375,2375,2375,0
20240502,095700,3914775,2375,2375,2375,2375,0
20240502,095600,3914775,2375,2375,2375,2375,0
20240502,095500,3914775,2375,2375,2375,2375,0
20240502,095400,3914775,2375,2375,2375,2375,0
20240502,095300,3914775,2375,2375,2375,2375,100
20240502,095200,3677275,2375,2375,2375,2375,0
20240502,095100,3677275,2375,2375,2375,2375,1037
20240502,095000,1214400,2400,2400,2400,2400,0
20240502,094900,1214400,2400,2400,2400,2400,0
20240502,094800,1214400,2400,2400,2400,2400,0
20240502,094700,1214400,2400,2400,2400,2400,0
20240502,094600,1214400,2400,2400,2400,2400,0
20240502,094500,1214400,2400,2400,2400,2400,0
20240502,094400,1214400,2400,2400,2400,2400,0
20240502,094300,1214400,2400,2400,2400,2400,0
20240502,094200,1214400,2400,2400,2400,2400,0
20240502,094100,1214400,2400,2400,2400,2400,0
20240502,094000,1214400,2400,2400,2400,2400,0
20240502,093900,1214400,2400,2400,2400,2400,0
20240502,093800,1214400,2400,2400,2400,2400,0
20240502,093700,1214400,2400,2400,2400,2400,0
20240502,093600,1214400,2400,2400,2400,2400,0
20240502,093500,1214400,2400,2400,2400,2400,0
20240502,093400,1214400,2400,2400,2400,2400,0
20240502,093300,1214400,2400,2400,2400,2400,0
20240502,093200,1214400,2400,2400,2400,2400,0
20240502,093100,1214400,2400,2400,2400,2400,0
20240502,093000,1214400,2400,2400,2400,2400,0
20240502,092900,1214400,2400,2400,2400,2400,0
20240502,092800,1214400,2400,2400,2400,2400,0
20240502,092700,1214400,2400,2400,2400,2400,0
20240502,092600,1214400,2400,2400,2400,2400,0
20240502,092500,1214400,2400,2400,2400,2400,0
20240502,092400,1214400,2400,2400,2400,2400,0
20240502,092300,1214400,2400,2400,2400,2400,0
20240502,092200,1214400,2400,2400,2400,2400,0
20240502,092100,1214400,2400,2400,2400,2400,0
20240502,092000,1214400,2400,2400,2400,2400,0
20240502,091900,1214400,2400,2400,2400,2400,0
20240502,091800,1214400,2400,2400,2400,2400,0
20240502,091700,1214400,2400,2400,2400,2400,0
20240502,091600,1214400,2400,2400,2400,2400,0
20240502,091500,1214400,2400,2400,2400,2400,0
20240502,091400,1214400,2400,2400,2400,2400,0
20240502,091300,1214400,2400,2400,2400,2400,0
20240502,091200,1214400,2400,2400,2400,2400,0
20240502,091100,1214400,2400,2400,2400,2400,0
20240502,091000,1214400,2400,2400,2400,2400,0
20240502,090900,1214400,2400,2400,2400,2400,0
20240502,090800,1214400,2400,2400,2400,2400,0
20240502,090700,1214400,2400,2400,2400,2400,0
20240502,090600,1214400,2400,2400,2400,2400,0
20240502,090500,1214400,2400,2400,2400,2400,506
20240502,090400,0,2400,2400,2400,2400,0
20240502,090300,0,2400,2400,2400,2400,0
20240502,090200,0,2400,2400,2400,2400,0
20240502,090100,0,2400,2400,2400,2400,0
20240502,090000,0,2400,2400,2400,2400,0