KissMeData/445360/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,213800,8094160,2105,2105,2105,2105,2
20240502,213700,8094160,2105,2105,2105,2105,0
20240502,213600,8094160,2105,2105,2105,2105,0
20240502,213500,8094160,2105,2105,2105,2105,0
20240502,213400,8094160,2105,2105,2105,2105,0
20240502,213300,8094160,2105,2105,2105,2105,0
20240502,213200,8094160,2105,2105,2105,2105,0
20240502,213100,8094160,2105,2105,2105,2105,0
20240502,213000,8094160,2105,2105,2105,2105,0
20240502,212900,8094160,2105,2105,2105,2105,0
20240502,212800,8094160,2105,2105,2105,2105,0
20240502,212700,8094160,2105,2105,2105,2105,0
20240502,212600,8094160,2105,2105,2105,2105,0
20240502,212500,8094160,2105,2105,2105,2105,0
20240502,212400,8094160,2105,2105,2105,2105,0
20240502,212300,8094160,2105,2105,2105,2105,0
20240502,212200,8094160,2105,2105,2105,2105,0
20240502,212100,8094160,2105,2105,2105,2105,0
20240502,212000,8094160,2105,2105,2105,2105,0
20240502,211900,8094160,2105,2105,2105,2105,0
20240502,211800,8094160,2105,2105,2105,2105,0
20240502,211700,8094160,2105,2105,2105,2105,0
20240502,211600,8094160,2105,2105,2105,2105,0
20240502,211500,8094160,2105,2105,2105,2105,0
20240502,211400,8094160,2105,2105,2105,2105,0
20240502,211300,8094160,2105,2105,2105,2105,0
20240502,211200,8094160,2105,2105,2105,2105,0
20240502,211100,8094160,2105,2105,2105,2105,0
20240502,211000,8094160,2105,2105,2105,2105,0
20240502,210900,8094160,2105,2105,2105,2105,0
20240502,210800,8094160,2105,2105,2105,2105,2
20240502,210700,8094160,2105,2105,2105,2105,0
20240502,210600,8094160,2105,2105,2105,2105,0
20240502,210500,8094160,2105,2105,2105,2105,0
20240502,210400,8094160,2105,2105,2105,2105,0
20240502,210300,8094160,2105,2105,2105,2105,0
20240502,210200,8094160,2105,2105,2105,2105,0
20240502,210100,8094160,2105,2105,2105,2105,0
20240502,210000,8094160,2105,2105,2105,2105,0
20240502,205900,8094160,2105,2105,2105,2105,0
20240502,205800,8094160,2105,2105,2105,2105,0
20240502,205700,8094160,2105,2105,2105,2105,0
20240502,205600,8094160,2105,2105,2105,2105,0
20240502,205500,8094160,2105,2105,2105,2105,0
20240502,205400,8094160,2105,2105,2105,2105,0
20240502,205300,8094160,2105,2105,2105,2105,0
20240502,205200,8094160,2105,2105,2105,2105,0
20240502,205100,8094160,2105,2105,2105,2105,0
20240502,205000,8094160,2105,2105,2105,2105,0
20240502,204900,8094160,2105,2105,2105,2105,0
20240502,204800,8094160,2105,2105,2105,2105,0
20240502,204700,8094160,2105,2105,2105,2105,0
20240502,204600,8094160,2105,2105,2105,2105,0
20240502,204500,8094160,2105,2105,2105,2105,0
20240502,204400,8094160,2105,2105,2105,2105,0
20240502,204300,8094160,2105,2105,2105,2105,0
20240502,204200,8094160,2105,2105,2105,2105,0
20240502,204100,8094160,2105,2105,2105,2105,0
20240502,204000,8094160,2105,2105,2105,2105,0
20240502,203900,8094160,2105,2105,2105,2105,0
20240502,203800,8094160,2105,2105,2105,2105,2
20240502,203700,8094160,2105,2105,2105,2105,0
20240502,203600,8094160,2105,2105,2105,2105,0
20240502,203500,8094160,2105,2105,2105,2105,0
20240502,203400,8094160,2105,2105,2105,2105,0
20240502,203300,8094160,2105,2105,2105,2105,0
20240502,203200,8094160,2105,2105,2105,2105,0
20240502,203100,8094160,2105,2105,2105,2105,0
20240502,203000,8094160,2105,2105,2105,2105,0
20240502,202900,8094160,2105,2105,2105,2105,0
20240502,202800,8094160,2105,2105,2105,2105,0
20240502,202700,8094160,2105,2105,2105,2105,0
20240502,202600,8094160,2105,2105,2105,2105,0
20240502,202500,8094160,2105,2105,2105,2105,0
20240502,202400,8094160,2105,2105,2105,2105,0
20240502,202300,8094160,2105,2105,2105,2105,0
20240502,202200,8094160,2105,2105,2105,2105,0
20240502,202100,8094160,2105,2105,2105,2105,0
20240502,202000,8094160,2105,2105,2105,2105,0
20240502,201900,8094160,2105,2105,2105,2105,0
20240502,201800,8094160,2105,2105,2105,2105,0
20240502,201700,8094160,2105,2105,2105,2105,0
20240502,201600,8094160,2105,2105,2105,2105,0
20240502,201500,8094160,2105,2105,2105,2105,0
20240502,201400,8094160,2105,2105,2105,2105,0
20240502,201300,8094160,2105,2105,2105,2105,0
20240502,201200,8094160,2105,2105,2105,2105,0
20240502,201100,8094160,2105,2105,2105,2105,0
20240502,201000,8094160,2105,2105,2105,2105,0
20240502,200900,8094160,2105,2105,2105,2105,0
20240502,200800,8094160,2105,2105,2105,2105,2
20240502,200700,8094160,2105,2105,2105,2105,0
20240502,200600,8094160,2105,2105,2105,2105,0
20240502,200500,8094160,2105,2105,2105,2105,0
20240502,200400,8094160,2105,2105,2105,2105,0
20240502,200300,8094160,2105,2105,2105,2105,0
20240502,200200,8094160,2105,2105,2105,2105,0
20240502,200100,8094160,2105,2105,2105,2105,0
20240502,200000,8094160,2105,2105,2105,2105,0
20240502,195900,8094160,2105,2105,2105,2105,0
20240502,195800,8094160,2105,2105,2105,2105,0
20240502,195700,8094160,2105,2105,2105,2105,0
20240502,195600,8094160,2105,2105,2105,2105,0
20240502,195500,8094160,2105,2105,2105,2105,0
20240502,195400,8094160,2105,2105,2105,2105,0
20240502,195300,8094160,2105,2105,2105,2105,0
20240502,195200,8094160,2105,2105,2105,2105,0
20240502,195100,8094160,2105,2105,2105,2105,0
20240502,195000,8094160,2105,2105,2105,2105,0
20240502,194900,8094160,2105,2105,2105,2105,0
20240502,194800,8094160,2105,2105,2105,2105,0
20240502,194700,8094160,2105,2105,2105,2105,0
20240502,194600,8094160,2105,2105,2105,2105,0
20240502,194500,8094160,2105,2105,2105,2105,0
20240502,194400,8094160,2105,2105,2105,2105,0
20240502,194300,8094160,2105,2105,2105,2105,0
20240502,194200,8094160,2105,2105,2105,2105,0
20240502,194100,8094160,2105,2105,2105,2105,0
20240502,194000,8094160,2105,2105,2105,2105,0
20240502,193900,8094160,2105,2105,2105,2105,0
20240502,193800,8094160,2105,2105,2105,2105,2
20240502,193700,8094160,2105,2105,2105,2105,0
20240502,193600,8094160,2105,2105,2105,2105,0
20240502,193500,8094160,2105,2105,2105,2105,0
20240502,193400,8094160,2105,2105,2105,2105,0
20240502,193300,8094160,2105,2105,2105,2105,0
20240502,193200,8094160,2105,2105,2105,2105,0
20240502,193100,8094160,2105,2105,2105,2105,0
20240502,193000,8094160,2105,2105,2105,2105,0
20240502,192900,8094160,2105,2105,2105,2105,0
20240502,192800,8094160,2105,2105,2105,2105,0
20240502,192700,8094160,2105,2105,2105,2105,0
20240502,192600,8094160,2105,2105,2105,2105,0
20240502,192500,8094160,2105,2105,2105,2105,0
20240502,192400,8094160,2105,2105,2105,2105,0
20240502,192300,8094160,2105,2105,2105,2105,0
20240502,192200,8094160,2105,2105,2105,2105,0
20240502,192100,8094160,2105,2105,2105,2105,0
20240502,192000,8094160,2105,2105,2105,2105,0
20240502,191900,8094160,2105,2105,2105,2105,0
20240502,191800,8094160,2105,2105,2105,2105,0
20240502,191700,8094160,2105,2105,2105,2105,0
20240502,191600,8094160,2105,2105,2105,2105,0
20240502,191500,8094160,2105,2105,2105,2105,0
20240502,191400,8094160,2105,2105,2105,2105,0
20240502,191300,8094160,2105,2105,2105,2105,0
20240502,191200,8094160,2105,2105,2105,2105,0
20240502,191100,8094160,2105,2105,2105,2105,0
20240502,191000,8094160,2105,2105,2105,2105,0
20240502,190900,8094160,2105,2105,2105,2105,0
20240502,190800,8094160,2105,2105,2105,2105,2
20240502,190700,8094160,2105,2105,2105,2105,0
20240502,190600,8094160,2105,2105,2105,2105,0
20240502,190500,8094160,2105,2105,2105,2105,0
20240502,190400,8094160,2105,2105,2105,2105,0
20240502,190300,8094160,2105,2105,2105,2105,0
20240502,190200,8094160,2105,2105,2105,2105,0
20240502,190100,8094160,2105,2105,2105,2105,0
20240502,190000,8094160,2105,2105,2105,2105,0
20240502,185900,8094160,2105,2105,2105,2105,0
20240502,185800,8094160,2105,2105,2105,2105,0
20240502,185700,8094160,2105,2105,2105,2105,0
20240502,185600,8094160,2105,2105,2105,2105,0
20240502,185500,8094160,2105,2105,2105,2105,0
20240502,185400,8094160,2105,2105,2105,2105,0
20240502,185300,8094160,2105,2105,2105,2105,0
20240502,185200,8094160,2105,2105,2105,2105,0
20240502,185100,8094160,2105,2105,2105,2105,0
20240502,185000,8094160,2105,2105,2105,2105,0
20240502,184900,8094160,2105,2105,2105,2105,0
20240502,184800,8094160,2105,2105,2105,2105,0
20240502,184700,8094160,2105,2105,2105,2105,0
20240502,184600,8094160,2105,2105,2105,2105,0
20240502,184500,8094160,2105,2105,2105,2105,0
20240502,184400,8094160,2105,2105,2105,2105,0
20240502,184300,8094160,2105,2105,2105,2105,0
20240502,184200,8094160,2105,2105,2105,2105,0
20240502,184100,8094160,2105,2105,2105,2105,0
20240502,184000,8094160,2105,2105,2105,2105,0
20240502,183900,8094160,2105,2105,2105,2105,0
20240502,183800,8094160,2105,2105,2105,2105,2
20240502,183700,8094160,2105,2105,2105,2105,0
20240502,183600,8094160,2105,2105,2105,2105,0
20240502,183500,8094160,2105,2105,2105,2105,0
20240502,183400,8094160,2105,2105,2105,2105,0
20240502,183300,8094160,2105,2105,2105,2105,0
20240502,183200,8094160,2105,2105,2105,2105,0
20240502,183100,8094160,2105,2105,2105,2105,0
20240502,183000,8094160,2105,2105,2105,2105,0
20240502,182900,8094160,2105,2105,2105,2105,0
20240502,182800,8094160,2105,2105,2105,2105,0
20240502,182700,8094160,2105,2105,2105,2105,0
20240502,182600,8094160,2105,2105,2105,2105,0
20240502,182500,8094160,2105,2105,2105,2105,0
20240502,182400,8094160,2105,2105,2105,2105,0
20240502,182300,8094160,2105,2105,2105,2105,0
20240502,182200,8094160,2105,2105,2105,2105,0
20240502,182100,8094160,2105,2105,2105,2105,0
20240502,182000,8094160,2105,2105,2105,2105,0
20240502,181900,8094160,2105,2105,2105,2105,0
20240502,181800,8094160,2105,2105,2105,2105,0
20240502,181700,8094160,2105,2105,2105,2105,0
20240502,181600,8094160,2105,2105,2105,2105,0
20240502,181500,8094160,2105,2105,2105,2105,0
20240502,181400,8094160,2105,2105,2105,2105,0
20240502,181300,8094160,2105,2105,2105,2105,0
20240502,181200,8094160,2105,2105,2105,2105,0
20240502,181100,8094160,2105,2105,2105,2105,0
20240502,181000,8094160,2105,2105,2105,2105,0
20240502,180900,8094160,2105,2105,2105,2105,0
20240502,180800,8094160,2105,2105,2105,2105,2
20240502,180700,8094160,2105,2105,2105,2105,0
20240502,180600,8094160,2105,2105,2105,2105,0
20240502,180500,8094160,2105,2105,2105,2105,0
20240502,180400,8094160,2105,2105,2105,2105,0
20240502,180300,8094160,2105,2105,2105,2105,0
20240502,180200,8094160,2105,2105,2105,2105,0
20240502,180100,8094160,2105,2105,2105,2105,0
20240502,180000,8094160,2105,2105,2105,2105,0
20240502,175900,8094160,2105,2105,2105,2105,0
20240502,175800,8094160,2105,2105,2105,2105,0
20240502,175700,8094160,2105,2105,2105,2105,0
20240502,175600,8094160,2105,2105,2105,2105,0
20240502,175500,8094160,2105,2105,2105,2105,0
20240502,175400,8094160,2105,2105,2105,2105,0
20240502,175300,8094160,2105,2105,2105,2105,0
20240502,175200,8094160,2105,2105,2105,2105,0
20240502,175100,8094160,2105,2105,2105,2105,0
20240502,175000,8094160,2105,2105,2105,2105,0
20240502,174900,8094160,2105,2105,2105,2105,0
20240502,174800,8094160,2105,2105,2105,2105,0
20240502,174700,8094160,2105,2105,2105,2105,0
20240502,174600,8094160,2105,2105,2105,2105,0
20240502,174500,8094160,2105,2105,2105,2105,0
20240502,174400,8094160,2105,2105,2105,2105,0
20240502,174300,8094160,2105,2105,2105,2105,0
20240502,174200,8094160,2105,2105,2105,2105,0
20240502,174100,8094160,2105,2105,2105,2105,0
20240502,174000,8094160,2105,2105,2105,2105,0
20240502,173900,8094160,2105,2105,2105,2105,0
20240502,173800,8094160,2105,2105,2105,2105,2
20240502,173700,8094160,2105,2105,2105,2105,0
20240502,173600,8094160,2105,2105,2105,2105,0
20240502,173500,8094160,2105,2105,2105,2105,0
20240502,173400,8094160,2105,2105,2105,2105,0
20240502,173300,8094160,2105,2105,2105,2105,0
20240502,173200,8094160,2105,2105,2105,2105,0
20240502,173100,8094160,2105,2105,2105,2105,0
20240502,173000,8094160,2105,2105,2105,2105,0
20240502,172900,8094160,2105,2105,2105,2105,0
20240502,172800,8094160,2105,2105,2105,2105,0
20240502,172700,8094160,2105,2105,2105,2105,0
20240502,172600,8094160,2105,2105,2105,2105,0
20240502,172500,8094160,2105,2105,2105,2105,0
20240502,172400,8094160,2105,2105,2105,2105,0
20240502,172300,8094160,2105,2105,2105,2105,0
20240502,172200,8094160,2105,2105,2105,2105,0
20240502,172100,8094160,2105,2105,2105,2105,0
20240502,172000,8094160,2105,2105,2105,2105,0
20240502,171900,8094160,2105,2105,2105,2105,0
20240502,171800,8094160,2105,2105,2105,2105,0
20240502,171700,8094160,2105,2105,2105,2105,0
20240502,171600,8094160,2105,2105,2105,2105,0
20240502,171500,8094160,2105,2105,2105,2105,0
20240502,171400,8094160,2105,2105,2105,2105,0
20240502,171300,8094160,2105,2105,2105,2105,0
20240502,171200,8094160,2105,2105,2105,2105,0
20240502,171100,8094160,2105,2105,2105,2105,0
20240502,171000,8094160,2105,2105,2105,2105,0
20240502,170900,8094160,2105,2105,2105,2105,0
20240502,170800,8094160,2105,2105,2105,2105,2
20240502,170700,8094160,2105,2105,2105,2105,0
20240502,170600,8094160,2105,2105,2105,2105,0
20240502,170500,8094160,2105,2105,2105,2105,0
20240502,170400,8094160,2105,2105,2105,2105,0
20240502,170300,8094160,2105,2105,2105,2105,0
20240502,170200,8094160,2105,2105,2105,2105,0
20240502,170100,8094160,2105,2105,2105,2105,0
20240502,170000,8094160,2105,2105,2105,2105,0
20240502,165900,8094160,2105,2105,2105,2105,0
20240502,165800,8094160,2105,2105,2105,2105,0
20240502,165700,8094160,2105,2105,2105,2105,0
20240502,165600,8094160,2105,2105,2105,2105,0
20240502,165500,8094160,2105,2105,2105,2105,0
20240502,165400,8094160,2105,2105,2105,2105,0
20240502,165300,8094160,2105,2105,2105,2105,0
20240502,165200,8094160,2105,2105,2105,2105,0
20240502,165100,8094160,2105,2105,2105,2105,0
20240502,165000,8094160,2105,2105,2105,2105,0
20240502,164900,8094160,2105,2105,2105,2105,0
20240502,164800,8094160,2105,2105,2105,2105,0
20240502,164700,8094160,2105,2105,2105,2105,0
20240502,164600,8094160,2105,2105,2105,2105,0
20240502,164500,8094160,2105,2105,2105,2105,0
20240502,164400,8094160,2105,2105,2105,2105,0
20240502,164300,8094160,2105,2105,2105,2105,0
20240502,164200,8094160,2105,2105,2105,2105,0
20240502,164100,8094160,2105,2105,2105,2105,0
20240502,164000,8094160,2105,2105,2105,2105,0
20240502,163900,8094160,2105,2105,2105,2105,0
20240502,163800,8094160,2105,2105,2105,2105,2
20240502,163700,8094160,2105,2105,2105,2105,0
20240502,163600,8094160,2105,2105,2105,2105,0
20240502,163500,8094160,2105,2105,2105,2105,0
20240502,163400,8094160,2105,2105,2105,2105,0
20240502,163300,8094160,2105,2105,2105,2105,0
20240502,163200,8094160,2105,2105,2105,2105,0
20240502,163100,8094160,2105,2105,2105,2105,0
20240502,163000,8094160,2105,2105,2105,2105,0
20240502,162900,8094160,2105,2105,2105,2105,0
20240502,162800,8094160,2105,2105,2105,2105,0
20240502,162700,8094160,2105,2105,2105,2105,0
20240502,162600,8094160,2105,2105,2105,2105,0
20240502,162500,8094160,2105,2105,2105,2105,0
20240502,162400,8094160,2105,2105,2105,2105,0
20240502,162300,8094160,2105,2105,2105,2105,0
20240502,162200,8094160,2105,2105,2105,2105,0
20240502,162100,8094160,2105,2105,2105,2105,0
20240502,162000,8094160,2105,2105,2105,2105,0
20240502,161900,8094160,2105,2105,2105,2105,0
20240502,161800,8094160,2105,2105,2105,2105,0
20240502,161700,8094160,2105,2105,2105,2105,0
20240502,161600,8094160,2105,2105,2105,2105,0
20240502,161500,8094160,2105,2105,2105,2105,0
20240502,161400,8094160,2105,2105,2105,2105,0
20240502,161300,8094160,2105,2105,2105,2105,0
20240502,161200,8094160,2105,2105,2105,2105,0
20240502,161100,8094160,2105,2105,2105,2105,0
20240502,161000,8094160,2105,2105,2105,2105,0
20240502,160900,8094160,2105,2105,2105,2105,0
20240502,160800,8094160,2105,2105,2105,2105,2
20240502,160700,8094160,2105,2105,2105,2105,0
20240502,160600,8094160,2105,2105,2105,2105,0
20240502,160500,8094160,2105,2105,2105,2105,0
20240502,160400,8094160,2105,2105,2105,2105,0
20240502,160300,8094160,2105,2105,2105,2105,0
20240502,160200,8094160,2105,2105,2105,2105,0
20240502,160100,8094160,2105,2105,2105,2105,0
20240502,160000,8094160,2105,2105,2105,2105,0
20240502,155900,8094160,2105,2105,2105,2105,0
20240502,155800,8094160,2105,2105,2105,2105,0
20240502,155700,8094160,2105,2105,2105,2105,0
20240502,155600,8094160,2105,2105,2105,2105,0
20240502,155500,8094160,2105,2105,2105,2105,0
20240502,155400,8094160,2105,2105,2105,2105,0
20240502,155300,8094160,2105,2105,2105,2105,0
20240502,155200,8094160,2105,2105,2105,2105,0
20240502,155100,8094160,2105,2105,2105,2105,0
20240502,155000,8094160,2105,2105,2105,2105,0
20240502,154900,8094160,2105,2105,2105,2105,0
20240502,154800,8094160,2105,2105,2105,2105,0
20240502,154700,8094160,2105,2105,2105,2105,0
20240502,154600,8094160,2105,2105,2105,2105,0
20240502,154500,8094160,2105,2105,2105,2105,0
20240502,154400,8094160,2105,2105,2105,2105,0
20240502,154300,8094160,2105,2105,2105,2105,0
20240502,154200,8094160,2105,2105,2105,2105,0
20240502,154100,8094160,2105,2105,2105,2105,0
20240502,154000,8094160,2105,2105,2105,2105,0
20240502,153900,8094160,2105,2105,2105,2105,0
20240502,153800,8094160,2105,2105,2105,2105,2
20240502,153700,8094160,2105,2105,2105,2105,0
20240502,153600,8094160,2105,2105,2105,2105,0
20240502,153500,8094160,2105,2105,2105,2105,0
20240502,153400,8094160,2105,2105,2105,2105,0
20240502,153300,8094160,2105,2105,2105,2105,0
20240502,153200,8094160,2105,2105,2105,2105,0
20240502,153100,8094160,2105,2105,2105,2105,0
20240502,153000,8094160,2105,2105,2105,2105,2
20240502,152900,8089950,2105,2105,2105,2105,0
20240502,152800,8089950,2105,2105,2105,2105,0
20240502,152700,8089950,2105,2105,2105,2105,0
20240502,152600,8089950,2105,2105,2105,2105,0
20240502,152500,8089950,2105,2105,2105,2105,0
20240502,152400,8089950,2105,2105,2105,2105,0
20240502,152300,8089950,2105,2105,2105,2105,0
20240502,152200,8089950,2105,2105,2105,2105,0
20240502,152100,8089950,2105,2105,2105,2105,0
20240502,152000,8089950,2105,2105,2105,2105,0
20240502,151900,8089950,2105,2105,2105,2105,0
20240502,151800,8089950,2105,2105,2105,2105,0
20240502,151700,8089950,2105,2105,2105,2105,0
20240502,151600,8089950,2105,2105,2105,2105,0
20240502,151500,8089950,2105,2105,2105,2105,0
20240502,151400,8089950,2105,2105,2105,2105,0
20240502,151300,8089950,2105,2105,2105,2105,0
20240502,151200,8089950,2105,2105,2105,2105,0
20240502,151100,8089950,2105,2105,2105,2105,0
20240502,151000,8089950,2105,2105,2105,2105,0
20240502,150900,8089950,2105,2105,2105,2105,0
20240502,150800,8089950,2105,2105,2105,2105,0
20240502,150700,8089950,2105,2105,2105,2105,0
20240502,150600,8089950,2105,2105,2105,2105,0
20240502,150500,8089950,2105,2105,2105,2105,0
20240502,150400,8089950,2105,2105,2105,2105,0
20240502,150300,8089950,2105,2105,2105,2105,0
20240502,150200,8089950,2105,2105,2105,2105,0
20240502,150100,8089950,2105,2105,2105,2105,0
20240502,150000,8089950,2105,2105,2105,2105,0
20240502,145900,8089950,2105,2105,2105,2105,0
20240502,145800,8089950,2105,2105,2105,2105,0
20240502,145700,8089950,2105,2105,2105,2105,0
20240502,145600,8089950,2105,2105,2105,2105,0
20240502,145500,8089950,2105,2105,2105,2105,0
20240502,145400,8089950,2105,2105,2105,2105,0
20240502,145300,8089950,2105,2105,2105,2105,0
20240502,145200,8089950,2105,2105,2105,2105,0
20240502,145100,8089950,2105,2105,2105,2105,0
20240502,145000,8089950,2105,2105,2105,2105,0
20240502,144900,8089950,2105,2105,2105,2105,0
20240502,144800,8089950,2105,2105,2105,2105,0
20240502,144700,8089950,2105,2105,2105,2105,0
20240502,144600,8089950,2105,2105,2105,2105,0
20240502,144500,8089950,2105,2105,2105,2105,0
20240502,144400,8089950,2105,2105,2105,2105,0
20240502,144300,8089950,2105,2105,2105,2105,0
20240502,144200,8089950,2105,2105,2105,2105,0
20240502,144100,8089950,2105,2105,2105,2105,0
20240502,144000,8089950,2105,2105,2105,2105,0
20240502,143900,8089950,2105,2105,2105,2105,0
20240502,143800,8089950,2105,2105,2105,2105,0
20240502,143700,8089950,2105,2105,2105,2105,0
20240502,143600,8089950,2105,2105,2105,2105,0
20240502,143500,8089950,2105,2105,2105,2105,0
20240502,143400,8089950,2105,2105,2105,2105,0
20240502,143300,8089950,2105,2105,2105,2105,0
20240502,143200,8089950,2105,2105,2105,2105,0
20240502,143100,8089950,2105,2105,2105,2105,0
20240502,143000,8089950,2105,2105,2105,2105,0
20240502,142900,8089950,2105,2105,2105,2105,100
20240502,142800,7879450,2105,2105,2105,2105,0
20240502,142700,7879450,2105,2105,2105,2105,0
20240502,142600,7879450,2105,2105,2105,2105,0
20240502,142500,7879450,2105,2105,2105,2105,0
20240502,142400,7879450,2105,2105,2105,2105,0
20240502,142300,7879450,2105,2105,2105,2105,0
20240502,142200,7879450,2105,2105,2105,2105,0
20240502,142100,7879450,2105,2105,2105,2105,0
20240502,142000,7879450,2105,2105,2105,2105,0
20240502,141900,7879450,2105,2105,2105,2105,0
20240502,141800,7879450,2105,2105,2105,2105,0
20240502,141700,7879450,2105,2105,2105,2105,0
20240502,141600,7879450,2105,2105,2105,2105,0
20240502,141500,7879450,2105,2105,2105,2105,0
20240502,141400,7879450,2105,2105,2105,2105,0
20240502,141300,7879450,2105,2105,2105,2105,0
20240502,141200,7879450,2105,2105,2105,2105,0
20240502,141100,7879450,2105,2105,2105,2105,0
20240502,141000,7879450,2105,2105,2105,2105,0
20240502,140900,7879450,2105,2105,2105,2105,0
20240502,140800,7879450,2105,2105,2105,2105,0
20240502,140700,7879450,2105,2105,2105,2105,0
20240502,140600,7879450,2105,2105,2105,2105,0
20240502,140500,7879450,2105,2105,2105,2105,0
20240502,140400,7879450,2105,2105,2105,2105,0
20240502,140300,7879450,2105,2105,2105,2105,0
20240502,140200,7879450,2105,2105,2105,2105,0
20240502,140100,7879450,2105,2105,2105,2105,0
20240502,140000,7879450,2105,2105,2105,2105,0
20240502,135900,7879450,2105,2105,2105,2105,0
20240502,135800,7879450,2105,2105,2105,2105,0
20240502,135700,7879450,2105,2105,2105,2105,0
20240502,135600,7879450,2105,2105,2105,2105,0
20240502,135500,7879450,2105,2105,2105,2105,0
20240502,135400,7879450,2105,2105,2105,2105,0
20240502,135300,7879450,2105,2105,2105,2105,0
20240502,135200,7879450,2105,2105,2105,2105,0
20240502,135100,7879450,2105,2105,2105,2105,0
20240502,135000,7879450,2105,2105,2105,2105,0
20240502,134900,7879450,2105,2105,2105,2105,0
20240502,134800,7879450,2105,2105,2105,2105,0
20240502,134700,7879450,2105,2105,2105,2105,0
20240502,134600,7879450,2105,2105,2105,2105,0
20240502,134500,7879450,2105,2105,2105,2105,0
20240502,134400,7879450,2105,2105,2105,2105,0
20240502,134300,7879450,2105,2105,2105,2105,0
20240502,134200,7879450,2105,2105,2105,2105,0
20240502,134100,7879450,2105,2105,2105,2105,0
20240502,134000,7879450,2105,2105,2105,2105,0
20240502,133900,7879450,2105,2105,2105,2105,0
20240502,133800,7879450,2105,2105,2105,2105,0
20240502,133700,7879450,2105,2105,2105,2105,0
20240502,133600,7879450,2105,2105,2105,2105,0
20240502,133500,7879450,2105,2105,2105,2105,0
20240502,133400,7879450,2105,2105,2105,2105,0
20240502,133300,7879450,2105,2105,2105,2105,0
20240502,133200,7879450,2105,2105,2105,2105,0
20240502,133100,7879450,2105,2105,2105,2105,0
20240502,133000,7879450,2105,2105,2105,2105,0
20240502,132900,7879450,2105,2105,2105,2105,0
20240502,132800,7879450,2105,2105,2105,2105,0
20240502,132700,7879450,2105,2105,2105,2105,0
20240502,132600,7879450,2105,2105,2105,2105,0
20240502,132500,7879450,2105,2105,2105,2105,0
20240502,132400,7879450,2105,2105,2105,2105,0
20240502,132300,7879450,2105,2105,2105,2105,0
20240502,132200,7879450,2105,2105,2105,2105,0
20240502,132100,7879450,2105,2105,2105,2105,0
20240502,132000,7879450,2105,2105,2105,2105,0
20240502,131900,7879450,2105,2105,2105,2105,0
20240502,131800,7879450,2105,2105,2105,2105,0
20240502,131700,7879450,2105,2105,2105,2105,0
20240502,131600,7879450,2105,2105,2105,2105,0
20240502,131500,7879450,2105,2105,2105,2105,0
20240502,131400,7879450,2105,2105,2105,2105,0
20240502,131300,7879450,2105,2105,2105,2105,0
20240502,131200,7879450,2105,2105,2105,2105,0
20240502,131100,7879450,2105,2105,2105,2105,0
20240502,131000,7879450,2105,2105,2105,2105,0
20240502,130900,7879450,2105,2105,2105,2105,0
20240502,130800,7879450,2105,2105,2105,2105,0
20240502,130700,7879450,2105,2105,2105,2105,0
20240502,130600,7879450,2105,2105,2105,2105,0
20240502,130500,7879450,2105,2105,2105,2105,0
20240502,130400,7879450,2105,2105,2105,2105,0
20240502,130300,7879450,2105,2105,2105,2105,0
20240502,130200,7879450,2105,2105,2105,2105,0
20240502,130100,7879450,2105,2105,2105,2105,0
20240502,130000,7879450,2105,2105,2105,2105,0
20240502,125900,7879450,2105,2105,2105,2105,0
20240502,125800,7879450,2105,2105,2105,2105,0
20240502,125700,7879450,2105,2105,2105,2105,0
20240502,125600,7879450,2105,2105,2105,2105,0
20240502,125500,7879450,2105,2105,2105,2105,0
20240502,125400,7879450,2105,2105,2105,2105,0
20240502,125300,7879450,2105,2105,2105,2105,0
20240502,125200,7879450,2105,2105,2105,2105,0
20240502,125100,7879450,2105,2105,2105,2105,0
20240502,125000,7879450,2105,2105,2105,2105,0
20240502,124900,7879450,2105,2105,2105,2105,0
20240502,124800,7879450,2105,2105,2105,2105,0
20240502,124700,7879450,2105,2105,2105,2105,0
20240502,124600,7879450,2105,2105,2105,2105,0
20240502,124500,7879450,2105,2105,2105,2105,0
20240502,124400,7879450,2105,2105,2105,2105,0
20240502,124300,7879450,2105,2105,2105,2105,0
20240502,124200,7879450,2105,2105,2105,2105,0
20240502,124100,7879450,2105,2105,2105,2105,0
20240502,124000,7879450,2105,2105,2105,2105,0
20240502,123900,7879450,2105,2105,2105,2105,0
20240502,123800,7879450,2105,2105,2105,2105,0
20240502,123700,7879450,2105,2105,2105,2105,0
20240502,123600,7879450,2105,2105,2105,2105,0
20240502,123500,7879450,2105,2105,2105,2105,0
20240502,123400,7879450,2105,2105,2105,2105,0
20240502,123300,7879450,2105,2105,2105,2105,0
20240502,123200,7879450,2105,2105,2105,2105,0
20240502,123100,7879450,2105,2105,2105,2105,0
20240502,123000,7879450,2105,2105,2105,2105,0
20240502,122900,7879450,2105,2105,2105,2105,0
20240502,122800,7879450,2105,2105,2105,2105,0
20240502,122700,7879450,2105,2105,2105,2105,0
20240502,122600,7879450,2105,2105,2105,2105,0
20240502,122500,7879450,2105,2105,2105,2105,0
20240502,122400,7879450,2105,2105,2105,2105,0
20240502,122300,7879450,2105,2105,2105,2105,0
20240502,122200,7879450,2105,2105,2105,2105,0
20240502,122100,7879450,2105,2105,2105,2105,0
20240502,122000,7879450,2105,2105,2105,2105,0
20240502,121900,7879450,2105,2105,2105,2105,0
20240502,121800,7879450,2105,2105,2105,2105,0
20240502,121700,7879450,2105,2105,2105,2105,0
20240502,121600,7879450,2105,2105,2105,2105,0
20240502,121500,7879450,2105,2105,2105,2105,0
20240502,121400,7879450,2105,2105,2105,2105,0
20240502,121300,7879450,2105,2105,2105,2105,0
20240502,121200,7879450,2105,2105,2105,2105,0
20240502,121100,7879450,2105,2105,2105,2105,0
20240502,121000,7879450,2105,2105,2105,2105,0
20240502,120900,7879450,2105,2105,2105,2105,0
20240502,120800,7879450,2105,2105,2105,2105,0
20240502,120700,7879450,2105,2105,2105,2105,0
20240502,120600,7879450,2105,2105,2105,2105,0
20240502,120500,7879450,2105,2105,2105,2105,0
20240502,120400,7879450,2105,2105,2105,2105,0
20240502,120300,7879450,2105,2105,2105,2105,0
20240502,120200,7879450,2105,2105,2105,2105,0
20240502,120100,7879450,2105,2105,2105,2105,0
20240502,120000,7879450,2105,2105,2105,2105,0
20240502,115900,7879450,2105,2105,2105,2105,0
20240502,115800,7879450,2105,2105,2105,2105,0
20240502,115700,7879450,2105,2105,2105,2105,0
20240502,115600,7879450,2105,2105,2105,2105,0
20240502,115500,7879450,2105,2105,2105,2105,0
20240502,115400,7879450,2105,2105,2105,2105,0
20240502,115300,7879450,2105,2105,2105,2105,0
20240502,115200,7879450,2105,2105,2105,2105,0
20240502,115100,7879450,2105,2105,2105,2105,0
20240502,115000,7879450,2105,2105,2105,2105,0
20240502,114900,7879450,2105,2105,2105,2105,3000
20240502,114800,1564450,2105,2105,2105,2105,0
20240502,114700,1564450,2105,2105,2105,2105,0
20240502,114600,1564450,2105,2105,2105,2105,0
20240502,114500,1564450,2105,2105,2105,2105,0
20240502,114400,1564450,2105,2105,2105,2105,0
20240502,114300,1564450,2105,2105,2105,2105,0
20240502,114200,1564450,2105,2105,2105,2105,0
20240502,114100,1564450,2105,2105,2105,2105,481
20240502,114000,551945,2115,2115,2115,2115,0
20240502,113900,551945,2115,2115,2115,2115,0
20240502,113800,551945,2115,2115,2115,2115,0
20240502,113700,551945,2115,2115,2115,2115,0
20240502,113600,551945,2115,2115,2115,2115,0
20240502,113500,551945,2115,2115,2115,2115,0
20240502,113400,551945,2115,2115,2115,2115,0
20240502,113300,551945,2115,2115,2115,2115,0
20240502,113200,551945,2115,2115,2115,2115,0
20240502,113100,551945,2115,2115,2115,2115,0
20240502,113000,551945,2115,2115,2115,2115,0
20240502,112900,551945,2115,2115,2115,2115,0
20240502,112800,551945,2115,2115,2115,2115,0
20240502,112700,551945,2115,2115,2115,2115,0
20240502,112600,551945,2115,2115,2115,2115,0
20240502,112500,551945,2115,2115,2115,2115,0
20240502,112400,551945,2115,2115,2115,2115,0
20240502,112300,551945,2115,2115,2115,2115,250
20240502,112200,23195,2105,2105,2105,2105,0
20240502,112100,23195,2105,2105,2105,2105,0
20240502,112000,23195,2105,2105,2105,2105,0
20240502,111900,23195,2105,2105,2105,2105,0
20240502,111800,23195,2105,2105,2105,2105,0
20240502,111700,23195,2105,2105,2105,2105,0
20240502,111600,23195,2105,2105,2105,2105,0
20240502,111500,23195,2105,2105,2105,2105,0
20240502,111400,23195,2105,2105,2105,2105,1
20240502,111300,21090,2115,2115,2115,2115,0
20240502,111200,21090,2115,2115,2115,2115,0
20240502,111100,21090,2115,2115,2115,2115,0
20240502,111000,21090,2115,2115,2115,2115,0
20240502,110900,21090,2115,2115,2115,2115,0
20240502,110800,21090,2115,2115,2115,2115,0
20240502,110700,21090,2115,2115,2115,2115,0
20240502,110600,21090,2115,2115,2115,2115,0
20240502,110500,21090,2115,2115,2115,2115,0
20240502,110400,21090,2115,2115,2115,2115,0
20240502,110300,21090,2115,2115,2115,2115,0
20240502,110200,21090,2115,2115,2115,2115,0
20240502,110100,21090,2115,2115,2115,2115,0
20240502,110000,21090,2115,2115,2115,2115,0
20240502,105900,21090,2115,2115,2115,2115,0
20240502,105800,21090,2115,2115,2115,2115,0
20240502,105700,21090,2115,2115,2115,2115,0
20240502,105600,21090,2115,2115,2115,2115,0
20240502,105500,21090,2115,2115,2115,2115,0
20240502,105400,21090,2115,2115,2115,2115,0
20240502,105300,21090,2115,2115,2115,2115,0
20240502,105200,21090,2115,2115,2115,2115,0
20240502,105100,21090,2115,2115,2115,2115,0
20240502,105000,21090,2115,2115,2115,2115,0
20240502,104900,21090,2115,2115,2115,2115,0
20240502,104800,21090,2115,2115,2115,2115,0
20240502,104700,21090,2115,2115,2115,2115,0
20240502,104600,21090,2115,2115,2115,2115,0
20240502,104500,21090,2115,2115,2115,2115,0
20240502,104400,21090,2115,2115,2115,2115,0
20240502,104300,21090,2115,2115,2115,2115,0
20240502,104200,21090,2115,2115,2115,2115,0
20240502,104100,21090,2115,2115,2115,2115,0
20240502,104000,21090,2115,2115,2115,2115,0
20240502,103900,21090,2115,2115,2115,2115,0
20240502,103800,21090,2115,2115,2115,2115,0
20240502,103700,21090,2115,2115,2115,2115,0
20240502,103600,21090,2115,2115,2115,2115,0
20240502,103500,21090,2115,2115,2115,2115,0
20240502,103400,21090,2115,2115,2115,2115,0
20240502,103300,21090,2115,2115,2115,2115,0
20240502,103200,21090,2115,2115,2115,2115,0
20240502,103100,21090,2115,2115,2115,2115,0
20240502,103000,21090,2115,2115,2115,2115,0
20240502,102900,21090,2115,2115,2115,2115,0
20240502,102800,21090,2115,2115,2115,2115,0
20240502,102700,21090,2115,2115,2115,2115,0
20240502,102600,21090,2115,2115,2115,2115,0
20240502,102500,21090,2115,2115,2115,2115,0
20240502,102400,21090,2115,2115,2115,2115,0
20240502,102300,21090,2115,2115,2115,2115,0
20240502,102200,21090,2115,2115,2115,2115,0
20240502,102100,21090,2115,2115,2115,2115,0
20240502,102000,21090,2115,2115,2115,2115,0
20240502,101900,21090,2115,2115,2115,2115,0
20240502,101800,21090,2115,2115,2115,2115,0
20240502,101700,21090,2115,2115,2115,2115,0
20240502,101600,21090,2115,2115,2115,2115,0
20240502,101500,21090,2115,2115,2115,2115,0
20240502,101400,21090,2115,2115,2115,2115,0
20240502,101300,21090,2115,2115,2115,2115,0
20240502,101200,21090,2115,2115,2115,2115,0
20240502,101100,21090,2115,2115,2115,2115,0
20240502,101000,21090,2115,2115,2115,2115,0
20240502,100900,21090,2115,2115,2115,2115,0
20240502,100800,21090,2115,2115,2115,2115,4
20240502,100700,12630,2105,2105,2105,2105,0
20240502,100600,12630,2105,2105,2105,2105,0
20240502,100500,12630,2105,2105,2105,2105,0
20240502,100400,12630,2105,2105,2105,2105,0
20240502,100300,12630,2105,2105,2105,2105,0
20240502,100200,12630,2105,2105,2105,2105,0
20240502,100100,12630,2105,2105,2105,2105,0
20240502,100000,12630,2105,2105,2105,2105,0
20240502,095900,12630,2105,2105,2105,2105,0
20240502,095800,12630,2105,2105,2105,2105,0
20240502,095700,12630,2105,2105,2105,2105,0
20240502,095600,12630,2105,2105,2105,2105,0
20240502,095500,12630,2105,2105,2105,2105,0
20240502,095400,12630,2105,2105,2105,2105,0
20240502,095300,12630,2105,2105,2105,2105,0
20240502,095200,12630,2105,2105,2105,2105,0
20240502,095100,12630,2105,2105,2105,2105,0
20240502,095000,12630,2105,2105,2105,2105,6
20240502,094900,0,2105,2105,2105,2105,0
20240502,094800,0,2105,2105,2105,2105,0
20240502,094700,0,2105,2105,2105,2105,0
20240502,094600,0,2105,2105,2105,2105,0
20240502,094500,0,2105,2105,2105,2105,0
20240502,094400,0,2105,2105,2105,2105,0
20240502,094300,0,2105,2105,2105,2105,0
20240502,094200,0,2105,2105,2105,2105,0
20240502,094100,0,2105,2105,2105,2105,0
20240502,094000,0,2105,2105,2105,2105,0
20240502,093900,0,2105,2105,2105,2105,0
20240502,093800,0,2105,2105,2105,2105,0
20240502,093700,0,2105,2105,2105,2105,0
20240502,093600,0,2105,2105,2105,2105,0
20240502,093500,0,2105,2105,2105,2105,0
20240502,093400,0,2105,2105,2105,2105,0
20240502,093300,0,2105,2105,2105,2105,0
20240502,093200,0,2105,2105,2105,2105,0
20240502,093100,0,2105,2105,2105,2105,0
20240502,093000,0,2105,2105,2105,2105,0
20240502,092900,0,2105,2105,2105,2105,0
20240502,092800,0,2105,2105,2105,2105,0
20240502,092700,0,2105,2105,2105,2105,0
20240502,092600,0,2105,2105,2105,2105,0
20240502,092500,0,2105,2105,2105,2105,0
20240502,092400,0,2105,2105,2105,2105,0
20240502,092300,0,2105,2105,2105,2105,0
20240502,092200,0,2105,2105,2105,2105,0
20240502,092100,0,2105,2105,2105,2105,0
20240502,092000,0,2105,2105,2105,2105,0
20240502,091900,0,2105,2105,2105,2105,0
20240502,091800,0,2105,2105,2105,2105,0
20240502,091700,0,2105,2105,2105,2105,0
20240502,091600,0,2105,2105,2105,2105,0
20240502,091500,0,2105,2105,2105,2105,0
20240502,091400,0,2105,2105,2105,2105,0
20240502,091300,0,2105,2105,2105,2105,0
20240502,091200,0,2105,2105,2105,2105,0
20240502,091100,0,2105,2105,2105,2105,0
20240502,091000,0,2105,2105,2105,2105,0
20240502,090900,0,2105,2105,2105,2105,0
20240502,090800,0,2105,2105,2105,2105,0
20240502,090700,0,2105,2105,2105,2105,0
20240502,090600,0,2105,2105,2105,2105,0
20240502,090500,0,2105,2105,2105,2105,0
20240502,090400,0,2105,2105,2105,2105,0
20240502,090300,0,2105,2105,2105,2105,0
20240502,090200,0,2105,2105,2105,2105,0
20240502,090100,0,2105,2105,2105,2105,0
20240502,090000,0,2105,2105,2105,2105,0