KissMeData/469880/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,214500,38024830,2085,2085,2085,2085,17
20240503,214400,38024830,2085,2085,2085,2085,0
20240503,214300,38024830,2085,2085,2085,2085,0
20240503,214200,38024830,2085,2085,2085,2085,0
20240503,214100,38024830,2085,2085,2085,2085,0
20240503,214000,38024830,2085,2085,2085,2085,0
20240503,213900,38024830,2085,2085,2085,2085,0
20240503,213800,38024830,2085,2085,2085,2085,0
20240503,213700,38024830,2085,2085,2085,2085,0
20240503,213600,38024830,2085,2085,2085,2085,0
20240503,213500,38024830,2085,2085,2085,2085,0
20240503,213400,38024830,2085,2085,2085,2085,0
20240503,213300,38024830,2085,2085,2085,2085,0
20240503,213200,38024830,2085,2085,2085,2085,0
20240503,213100,38024830,2085,2085,2085,2085,0
20240503,213000,38024830,2085,2085,2085,2085,0
20240503,212900,38024830,2085,2085,2085,2085,0
20240503,212800,38024830,2085,2085,2085,2085,0
20240503,212700,38024830,2085,2085,2085,2085,0
20240503,212600,38024830,2085,2085,2085,2085,0
20240503,212500,38024830,2085,2085,2085,2085,0
20240503,212400,38024830,2085,2085,2085,2085,0
20240503,212300,38024830,2085,2085,2085,2085,0
20240503,212200,38024830,2085,2085,2085,2085,0
20240503,212100,38024830,2085,2085,2085,2085,0
20240503,212000,38024830,2085,2085,2085,2085,0
20240503,211900,38024830,2085,2085,2085,2085,0
20240503,211800,38024830,2085,2085,2085,2085,0
20240503,211700,38024830,2085,2085,2085,2085,0
20240503,211600,38024830,2085,2085,2085,2085,0
20240503,211500,38024830,2085,2085,2085,2085,17
20240503,211400,38024830,2085,2085,2085,2085,0
20240503,211300,38024830,2085,2085,2085,2085,0
20240503,211200,38024830,2085,2085,2085,2085,0
20240503,211100,38024830,2085,2085,2085,2085,0
20240503,211000,38024830,2085,2085,2085,2085,0
20240503,210900,38024830,2085,2085,2085,2085,0
20240503,210800,38024830,2085,2085,2085,2085,0
20240503,210700,38024830,2085,2085,2085,2085,0
20240503,210600,38024830,2085,2085,2085,2085,0
20240503,210500,38024830,2085,2085,2085,2085,0
20240503,210400,38024830,2085,2085,2085,2085,0
20240503,210300,38024830,2085,2085,2085,2085,0
20240503,210200,38024830,2085,2085,2085,2085,0
20240503,210100,38024830,2085,2085,2085,2085,0
20240503,210000,38024830,2085,2085,2085,2085,0
20240503,205900,38024830,2085,2085,2085,2085,0
20240503,205800,38024830,2085,2085,2085,2085,0
20240503,205700,38024830,2085,2085,2085,2085,0
20240503,205600,38024830,2085,2085,2085,2085,0
20240503,205500,38024830,2085,2085,2085,2085,0
20240503,205400,38024830,2085,2085,2085,2085,0
20240503,205300,38024830,2085,2085,2085,2085,0
20240503,205200,38024830,2085,2085,2085,2085,0
20240503,205100,38024830,2085,2085,2085,2085,0
20240503,205000,38024830,2085,2085,2085,2085,0
20240503,204900,38024830,2085,2085,2085,2085,0
20240503,204800,38024830,2085,2085,2085,2085,0
20240503,204700,38024830,2085,2085,2085,2085,0
20240503,204600,38024830,2085,2085,2085,2085,0
20240503,204500,38024830,2085,2085,2085,2085,17
20240503,204400,38024830,2085,2085,2085,2085,0
20240503,204300,38024830,2085,2085,2085,2085,0
20240503,204200,38024830,2085,2085,2085,2085,0
20240503,204100,38024830,2085,2085,2085,2085,0
20240503,204000,38024830,2085,2085,2085,2085,0
20240503,203900,38024830,2085,2085,2085,2085,0
20240503,203800,38024830,2085,2085,2085,2085,0
20240503,203700,38024830,2085,2085,2085,2085,0
20240503,203600,38024830,2085,2085,2085,2085,0
20240503,203500,38024830,2085,2085,2085,2085,0
20240503,203400,38024830,2085,2085,2085,2085,0
20240503,203300,38024830,2085,2085,2085,2085,0
20240503,203200,38024830,2085,2085,2085,2085,0
20240503,203100,38024830,2085,2085,2085,2085,0
20240503,203000,38024830,2085,2085,2085,2085,0
20240503,202900,38024830,2085,2085,2085,2085,0
20240503,202800,38024830,2085,2085,2085,2085,0
20240503,202700,38024830,2085,2085,2085,2085,0
20240503,202600,38024830,2085,2085,2085,2085,0
20240503,202500,38024830,2085,2085,2085,2085,0
20240503,202400,38024830,2085,2085,2085,2085,0
20240503,202300,38024830,2085,2085,2085,2085,0
20240503,202200,38024830,2085,2085,2085,2085,0
20240503,202100,38024830,2085,2085,2085,2085,0
20240503,202000,38024830,2085,2085,2085,2085,0
20240503,201900,38024830,2085,2085,2085,2085,0
20240503,201800,38024830,2085,2085,2085,2085,0
20240503,201700,38024830,2085,2085,2085,2085,0
20240503,201600,38024830,2085,2085,2085,2085,0
20240503,201500,38024830,2085,2085,2085,2085,17
20240503,201400,38024830,2085,2085,2085,2085,0
20240503,201300,38024830,2085,2085,2085,2085,0
20240503,201200,38024830,2085,2085,2085,2085,0
20240503,201100,38024830,2085,2085,2085,2085,0
20240503,201000,38024830,2085,2085,2085,2085,0
20240503,200900,38024830,2085,2085,2085,2085,0
20240503,200800,38024830,2085,2085,2085,2085,0
20240503,200700,38024830,2085,2085,2085,2085,0
20240503,200600,38024830,2085,2085,2085,2085,0
20240503,200500,38024830,2085,2085,2085,2085,0
20240503,200400,38024830,2085,2085,2085,2085,0
20240503,200300,38024830,2085,2085,2085,2085,0
20240503,200200,38024830,2085,2085,2085,2085,0
20240503,200100,38024830,2085,2085,2085,2085,0
20240503,200000,38024830,2085,2085,2085,2085,0
20240503,195900,38024830,2085,2085,2085,2085,0
20240503,195800,38024830,2085,2085,2085,2085,0
20240503,195700,38024830,2085,2085,2085,2085,0
20240503,195600,38024830,2085,2085,2085,2085,0
20240503,195500,38024830,2085,2085,2085,2085,0
20240503,195400,38024830,2085,2085,2085,2085,0
20240503,195300,38024830,2085,2085,2085,2085,0
20240503,195200,38024830,2085,2085,2085,2085,0
20240503,195100,38024830,2085,2085,2085,2085,0
20240503,195000,38024830,2085,2085,2085,2085,0
20240503,194900,38024830,2085,2085,2085,2085,0
20240503,194800,38024830,2085,2085,2085,2085,0
20240503,194700,38024830,2085,2085,2085,2085,0
20240503,194600,38024830,2085,2085,2085,2085,0
20240503,194500,38024830,2085,2085,2085,2085,17
20240503,194400,38024830,2085,2085,2085,2085,0
20240503,194300,38024830,2085,2085,2085,2085,0
20240503,194200,38024830,2085,2085,2085,2085,0
20240503,194100,38024830,2085,2085,2085,2085,0
20240503,194000,38024830,2085,2085,2085,2085,0
20240503,193900,38024830,2085,2085,2085,2085,0
20240503,193800,38024830,2085,2085,2085,2085,0
20240503,193700,38024830,2085,2085,2085,2085,0
20240503,193600,38024830,2085,2085,2085,2085,0
20240503,193500,38024830,2085,2085,2085,2085,0
20240503,193400,38024830,2085,2085,2085,2085,0
20240503,193300,38024830,2085,2085,2085,2085,0
20240503,193200,38024830,2085,2085,2085,2085,0
20240503,193100,38024830,2085,2085,2085,2085,0
20240503,193000,38024830,2085,2085,2085,2085,0
20240503,192900,38024830,2085,2085,2085,2085,0
20240503,192800,38024830,2085,2085,2085,2085,0
20240503,192700,38024830,2085,2085,2085,2085,0
20240503,192600,38024830,2085,2085,2085,2085,0
20240503,192500,38024830,2085,2085,2085,2085,0
20240503,192400,38024830,2085,2085,2085,2085,0
20240503,192300,38024830,2085,2085,2085,2085,0
20240503,192200,38024830,2085,2085,2085,2085,0
20240503,192100,38024830,2085,2085,2085,2085,0
20240503,192000,38024830,2085,2085,2085,2085,0
20240503,191900,38024830,2085,2085,2085,2085,0
20240503,191800,38024830,2085,2085,2085,2085,0
20240503,191700,38024830,2085,2085,2085,2085,0
20240503,191600,38024830,2085,2085,2085,2085,0
20240503,191500,38024830,2085,2085,2085,2085,17
20240503,191400,38024830,2085,2085,2085,2085,0
20240503,191300,38024830,2085,2085,2085,2085,0
20240503,191200,38024830,2085,2085,2085,2085,0
20240503,191100,38024830,2085,2085,2085,2085,0
20240503,191000,38024830,2085,2085,2085,2085,0
20240503,190900,38024830,2085,2085,2085,2085,0
20240503,190800,38024830,2085,2085,2085,2085,0
20240503,190700,38024830,2085,2085,2085,2085,0
20240503,190600,38024830,2085,2085,2085,2085,0
20240503,190500,38024830,2085,2085,2085,2085,0
20240503,190400,38024830,2085,2085,2085,2085,0
20240503,190300,38024830,2085,2085,2085,2085,0
20240503,190200,38024830,2085,2085,2085,2085,0
20240503,190100,38024830,2085,2085,2085,2085,0
20240503,190000,38024830,2085,2085,2085,2085,0
20240503,185900,38024830,2085,2085,2085,2085,0
20240503,185800,38024830,2085,2085,2085,2085,0
20240503,185700,38024830,2085,2085,2085,2085,0
20240503,185600,38024830,2085,2085,2085,2085,0
20240503,185500,38024830,2085,2085,2085,2085,0
20240503,185400,38024830,2085,2085,2085,2085,0
20240503,185300,38024830,2085,2085,2085,2085,0
20240503,185200,38024830,2085,2085,2085,2085,0
20240503,185100,38024830,2085,2085,2085,2085,0
20240503,185000,38024830,2085,2085,2085,2085,0
20240503,184900,38024830,2085,2085,2085,2085,0
20240503,184800,38024830,2085,2085,2085,2085,0
20240503,184700,38024830,2085,2085,2085,2085,0
20240503,184600,38024830,2085,2085,2085,2085,0
20240503,184500,38024830,2085,2085,2085,2085,17
20240503,184400,38024830,2085,2085,2085,2085,0
20240503,184300,38024830,2085,2085,2085,2085,0
20240503,184200,38024830,2085,2085,2085,2085,0
20240503,184100,38024830,2085,2085,2085,2085,0
20240503,184000,38024830,2085,2085,2085,2085,0
20240503,183900,38024830,2085,2085,2085,2085,0
20240503,183800,38024830,2085,2085,2085,2085,0
20240503,183700,38024830,2085,2085,2085,2085,0
20240503,183600,38024830,2085,2085,2085,2085,0
20240503,183500,38024830,2085,2085,2085,2085,0
20240503,183400,38024830,2085,2085,2085,2085,0
20240503,183300,38024830,2085,2085,2085,2085,0
20240503,183200,38024830,2085,2085,2085,2085,0
20240503,183100,38024830,2085,2085,2085,2085,0
20240503,183000,38024830,2085,2085,2085,2085,0
20240503,182900,38024830,2085,2085,2085,2085,0
20240503,182800,38024830,2085,2085,2085,2085,0
20240503,182700,38024830,2085,2085,2085,2085,0
20240503,182600,38024830,2085,2085,2085,2085,0
20240503,182500,38024830,2085,2085,2085,2085,0
20240503,182400,38024830,2085,2085,2085,2085,0
20240503,182300,38024830,2085,2085,2085,2085,0
20240503,182200,38024830,2085,2085,2085,2085,0
20240503,182100,38024830,2085,2085,2085,2085,0
20240503,182000,38024830,2085,2085,2085,2085,0
20240503,181900,38024830,2085,2085,2085,2085,0
20240503,181800,38024830,2085,2085,2085,2085,0
20240503,181700,38024830,2085,2085,2085,2085,0
20240503,181600,38024830,2085,2085,2085,2085,0
20240503,181500,38024830,2085,2085,2085,2085,17
20240503,181400,38024830,2085,2085,2085,2085,0
20240503,181300,38024830,2085,2085,2085,2085,0
20240503,181200,38024830,2085,2085,2085,2085,0
20240503,181100,38024830,2085,2085,2085,2085,0
20240503,181000,38024830,2085,2085,2085,2085,0
20240503,180900,38024830,2085,2085,2085,2085,0
20240503,180800,38024830,2085,2085,2085,2085,0
20240503,180700,38024830,2085,2085,2085,2085,0
20240503,180600,38024830,2085,2085,2085,2085,0
20240503,180500,38024830,2085,2085,2085,2085,0
20240503,180400,38024830,2085,2085,2085,2085,0
20240503,180300,38024830,2085,2085,2085,2085,0
20240503,180200,38024830,2085,2085,2085,2085,0
20240503,180100,38024830,2085,2085,2085,2085,0
20240503,180000,38024830,2085,2085,2085,2085,0
20240503,175900,38024830,2085,2085,2085,2085,0
20240503,175800,38024830,2085,2085,2085,2085,0
20240503,175700,38024830,2085,2085,2085,2085,0
20240503,175600,38024830,2085,2085,2085,2085,0
20240503,175500,38024830,2085,2085,2085,2085,0
20240503,175400,38024830,2085,2085,2085,2085,0
20240503,175300,38024830,2085,2085,2085,2085,0
20240503,175200,38024830,2085,2085,2085,2085,0
20240503,175100,38024830,2085,2085,2085,2085,0
20240503,175000,38024830,2085,2085,2085,2085,0
20240503,174900,38024830,2085,2085,2085,2085,0
20240503,174800,38024830,2085,2085,2085,2085,0
20240503,174700,38024830,2085,2085,2085,2085,0
20240503,174600,38024830,2085,2085,2085,2085,0
20240503,174500,38024830,2085,2085,2085,2085,17
20240503,174400,38024830,2085,2085,2085,2085,0
20240503,174300,38024830,2085,2085,2085,2085,0
20240503,174200,38024830,2085,2085,2085,2085,0
20240503,174100,38024830,2085,2085,2085,2085,0
20240503,174000,38024830,2085,2085,2085,2085,0
20240503,173900,38024830,2085,2085,2085,2085,0
20240503,173800,38024830,2085,2085,2085,2085,0
20240503,173700,38024830,2085,2085,2085,2085,0
20240503,173600,38024830,2085,2085,2085,2085,0
20240503,173500,38024830,2085,2085,2085,2085,0
20240503,173400,38024830,2085,2085,2085,2085,0
20240503,173300,38024830,2085,2085,2085,2085,0
20240503,173200,38024830,2085,2085,2085,2085,0
20240503,173100,38024830,2085,2085,2085,2085,0
20240503,173000,38024830,2085,2085,2085,2085,0
20240503,172900,38024830,2085,2085,2085,2085,0
20240503,172800,38024830,2085,2085,2085,2085,0
20240503,172700,38024830,2085,2085,2085,2085,0
20240503,172600,38024830,2085,2085,2085,2085,0
20240503,172500,38024830,2085,2085,2085,2085,0
20240503,172400,38024830,2085,2085,2085,2085,0
20240503,172300,38024830,2085,2085,2085,2085,0
20240503,172200,38024830,2085,2085,2085,2085,0
20240503,172100,38024830,2085,2085,2085,2085,0
20240503,172000,38024830,2085,2085,2085,2085,0
20240503,171900,38024830,2085,2085,2085,2085,0
20240503,171800,38024830,2085,2085,2085,2085,0
20240503,171700,38024830,2085,2085,2085,2085,0
20240503,171600,38024830,2085,2085,2085,2085,0
20240503,171500,38024830,2085,2085,2085,2085,17
20240503,171400,38024830,2085,2085,2085,2085,0
20240503,171300,38024830,2085,2085,2085,2085,0
20240503,171200,38024830,2085,2085,2085,2085,0
20240503,171100,38024830,2085,2085,2085,2085,0
20240503,171000,38024830,2085,2085,2085,2085,0
20240503,170900,38024830,2085,2085,2085,2085,0
20240503,170800,38024830,2085,2085,2085,2085,0
20240503,170700,38024830,2085,2085,2085,2085,0
20240503,170600,38024830,2085,2085,2085,2085,0
20240503,170500,38024830,2085,2085,2085,2085,0
20240503,170400,38024830,2085,2085,2085,2085,0
20240503,170300,38024830,2085,2085,2085,2085,0
20240503,170200,38024830,2085,2085,2085,2085,0
20240503,170100,38024830,2085,2085,2085,2085,0
20240503,170000,38024830,2085,2085,2085,2085,0
20240503,165900,38024830,2085,2085,2085,2085,0
20240503,165800,38024830,2085,2085,2085,2085,0
20240503,165700,38024830,2085,2085,2085,2085,0
20240503,165600,38024830,2085,2085,2085,2085,0
20240503,165500,38024830,2085,2085,2085,2085,0
20240503,165400,38024830,2085,2085,2085,2085,0
20240503,165300,38024830,2085,2085,2085,2085,0
20240503,165200,38024830,2085,2085,2085,2085,0
20240503,165100,38024830,2085,2085,2085,2085,0
20240503,165000,38024830,2085,2085,2085,2085,0
20240503,164900,38024830,2085,2085,2085,2085,0
20240503,164800,38024830,2085,2085,2085,2085,0
20240503,164700,38024830,2085,2085,2085,2085,0
20240503,164600,38024830,2085,2085,2085,2085,0
20240503,164500,38024830,2085,2085,2085,2085,17
20240503,164400,38024830,2085,2085,2085,2085,0
20240503,164300,38024830,2085,2085,2085,2085,0
20240503,164200,38024830,2085,2085,2085,2085,0
20240503,164100,38024830,2085,2085,2085,2085,0
20240503,164000,38024830,2085,2085,2085,2085,0
20240503,163900,38024830,2085,2085,2085,2085,0
20240503,163800,38024830,2085,2085,2085,2085,0
20240503,163700,38024830,2085,2085,2085,2085,0
20240503,163600,38024830,2085,2085,2085,2085,0
20240503,163500,38024830,2085,2085,2085,2085,0
20240503,163400,38024830,2085,2085,2085,2085,0
20240503,163300,38024830,2085,2085,2085,2085,0
20240503,163200,38024830,2085,2085,2085,2085,0
20240503,163100,38024830,2085,2085,2085,2085,0
20240503,163000,38024830,2085,2085,2085,2085,0
20240503,162900,38024830,2085,2085,2085,2085,0
20240503,162800,38024830,2085,2085,2085,2085,0
20240503,162700,38024830,2085,2085,2085,2085,0
20240503,162600,38024830,2085,2085,2085,2085,0
20240503,162500,38024830,2085,2085,2085,2085,0
20240503,162400,38024830,2085,2085,2085,2085,0
20240503,162300,38024830,2085,2085,2085,2085,0
20240503,162200,38024830,2085,2085,2085,2085,0
20240503,162100,38024830,2085,2085,2085,2085,0
20240503,162000,38024830,2085,2085,2085,2085,0
20240503,161900,38024830,2085,2085,2085,2085,0
20240503,161800,38024830,2085,2085,2085,2085,0
20240503,161700,38024830,2085,2085,2085,2085,0
20240503,161600,38024830,2085,2085,2085,2085,0
20240503,161500,38024830,2085,2085,2085,2085,17
20240503,161400,38024830,2085,2085,2085,2085,0
20240503,161300,38024830,2085,2085,2085,2085,0
20240503,161200,38024830,2085,2085,2085,2085,0
20240503,161100,38024830,2085,2085,2085,2085,0
20240503,161000,38024830,2085,2085,2085,2085,0
20240503,160900,38024830,2085,2085,2085,2085,0
20240503,160800,38024830,2085,2085,2085,2085,0
20240503,160700,38024830,2085,2085,2085,2085,0
20240503,160600,38024830,2085,2085,2085,2085,0
20240503,160500,38024830,2085,2085,2085,2085,0
20240503,160400,38024830,2085,2085,2085,2085,0
20240503,160300,38024830,2085,2085,2085,2085,0
20240503,160200,38024830,2085,2085,2085,2085,0
20240503,160100,38024830,2085,2085,2085,2085,0
20240503,160000,38024830,2085,2085,2085,2085,0
20240503,155900,38024830,2085,2085,2085,2085,0
20240503,155800,38024830,2085,2085,2085,2085,0
20240503,155700,38024830,2085,2085,2085,2085,0
20240503,155600,38024830,2085,2085,2085,2085,0
20240503,155500,38024830,2085,2085,2085,2085,0
20240503,155400,38024830,2085,2085,2085,2085,0
20240503,155300,38024830,2085,2085,2085,2085,0
20240503,155200,38024830,2085,2085,2085,2085,0
20240503,155100,38024830,2085,2085,2085,2085,0
20240503,155000,38024830,2085,2085,2085,2085,0
20240503,154900,38024830,2085,2085,2085,2085,0
20240503,154800,38024830,2085,2085,2085,2085,0
20240503,154700,38024830,2085,2085,2085,2085,0
20240503,154600,38024830,2085,2085,2085,2085,0
20240503,154500,38024830,2085,2085,2085,2085,17
20240503,154400,38024830,2085,2085,2085,2085,0
20240503,154300,38024830,2085,2085,2085,2085,0
20240503,154200,38024830,2085,2085,2085,2085,0
20240503,154100,38024830,2085,2085,2085,2085,0
20240503,154000,38024830,2085,2085,2085,2085,0
20240503,153900,38024830,2085,2085,2085,2085,0
20240503,153800,38024830,2085,2085,2085,2085,0
20240503,153700,38024830,2085,2085,2085,2085,0
20240503,153600,38024830,2085,2085,2085,2085,0
20240503,153500,38024830,2085,2085,2085,2085,0
20240503,153400,38024830,2085,2085,2085,2085,0
20240503,153300,38024830,2085,2085,2085,2085,0
20240503,153200,38024830,2085,2085,2085,2085,0
20240503,153100,38024830,2085,2085,2085,2085,0
20240503,153000,38024830,2085,2085,2085,2085,17
20240503,152900,37989385,2085,2085,2085,2085,0
20240503,152800,37989385,2085,2085,2085,2085,0
20240503,152700,37989385,2085,2085,2085,2085,0
20240503,152600,37989385,2085,2085,2085,2085,0
20240503,152500,37989385,2085,2085,2085,2085,0
20240503,152400,37989385,2085,2085,2085,2085,0
20240503,152300,37989385,2085,2085,2085,2085,0
20240503,152200,37989385,2085,2085,2085,2085,0
20240503,152100,37989385,2085,2085,2085,2085,0
20240503,152000,37989385,2085,2085,2085,2085,0
20240503,151900,37989385,2085,2085,2085,2085,10
20240503,151800,37968535,2080,2085,2085,2080,12
20240503,151700,37943525,2080,2080,2080,2080,0
20240503,151600,37943525,2080,2080,2080,2080,38
20240503,151500,37864485,2080,2080,2080,2080,2
20240503,151400,37860325,2080,2080,2080,2080,788
20240503,151300,36221285,2080,2080,2080,2080,69
20240503,151200,36077765,2080,2080,2080,2080,0
20240503,151100,36077765,2080,2080,2080,2080,0
20240503,151000,36077765,2080,2080,2080,2080,221
20240503,150900,35618085,2085,2085,2085,2085,0
20240503,150800,35618085,2085,2085,2085,2085,0
20240503,150700,35618085,2085,2085,2085,2085,0
20240503,150600,35618085,2085,2085,2085,2085,0
20240503,150500,35618085,2085,2085,2085,2085,0
20240503,150400,35618085,2085,2085,2085,2085,0
20240503,150300,35618085,2085,2085,2085,2085,0
20240503,150200,35618085,2085,2085,2085,2085,0
20240503,150100,35618085,2085,2085,2085,2085,0
20240503,150000,35618085,2085,2085,2085,2085,0
20240503,145900,35618085,2085,2085,2085,2085,0
20240503,145800,35618085,2085,2085,2085,2085,0
20240503,145700,35618085,2085,2085,2085,2085,0
20240503,145600,35618085,2085,2085,2085,2085,0
20240503,145500,35618085,2085,2085,2085,2085,0
20240503,145400,35618085,2085,2085,2085,2085,0
20240503,145300,35618085,2085,2085,2085,2085,0
20240503,145200,35618085,2085,2085,2085,2085,0
20240503,145100,35618085,2085,2085,2085,2085,10
20240503,145000,35597235,2080,2080,2080,2080,0
20240503,144900,35597235,2080,2080,2080,2080,0
20240503,144800,35597235,2080,2080,2080,2080,0
20240503,144700,35597235,2080,2080,2080,2080,0
20240503,144600,35597235,2080,2080,2080,2080,0
20240503,144500,35597235,2080,2080,2080,2080,0
20240503,144400,35597235,2080,2080,2080,2080,0
20240503,144300,35597235,2080,2080,2080,2080,0
20240503,144200,35597235,2080,2080,2080,2080,0
20240503,144100,35597235,2080,2080,2080,2080,0
20240503,144000,35597235,2080,2080,2080,2080,0
20240503,143900,35597235,2080,2080,2080,2080,0
20240503,143800,35597235,2080,2080,2080,2080,2
20240503,143700,35593075,2085,2085,2085,2085,0
20240503,143600,35593075,2085,2085,2085,2085,0
20240503,143500,35593075,2085,2085,2085,2085,0
20240503,143400,35593075,2085,2085,2085,2085,0
20240503,143300,35593075,2085,2085,2085,2085,0
20240503,143200,35593075,2085,2085,2085,2085,0
20240503,143100,35593075,2085,2085,2085,2085,0
20240503,143000,35593075,2085,2085,2085,2085,0
20240503,142900,35593075,2085,2085,2085,2085,0
20240503,142800,35593075,2085,2085,2085,2085,0
20240503,142700,35593075,2085,2085,2085,2085,0
20240503,142600,35593075,2085,2085,2085,2085,0
20240503,142500,35593075,2085,2085,2085,2085,0
20240503,142400,35593075,2085,2085,2085,2085,0
20240503,142300,35593075,2085,2085,2085,2085,0
20240503,142200,35593075,2085,2085,2085,2085,0
20240503,142100,35593075,2085,2085,2085,2085,0
20240503,142000,35593075,2085,2085,2085,2085,0
20240503,141900,35593075,2085,2085,2085,2085,0
20240503,141800,35593075,2085,2085,2085,2085,0
20240503,141700,35593075,2085,2085,2085,2085,0
20240503,141600,35593075,2085,2085,2085,2085,0
20240503,141500,35593075,2085,2085,2085,2085,922
20240503,141400,33670705,2085,2085,2085,2085,0
20240503,141300,33670705,2085,2085,2085,2085,0
20240503,141200,33670705,2085,2085,2085,2085,0
20240503,141100,33670705,2085,2085,2085,2085,0
20240503,141000,33670705,2085,2085,2085,2085,0
20240503,140900,33670705,2085,2085,2085,2085,40
20240503,140800,33587305,2085,2085,2085,2085,0
20240503,140700,33587305,2085,2085,2085,2085,0
20240503,140600,33587305,2085,2085,2085,2085,0
20240503,140500,33587305,2085,2085,2085,2085,0
20240503,140400,33587305,2085,2085,2085,2085,0
20240503,140300,33587305,2085,2085,2085,2085,0
20240503,140200,33587305,2085,2085,2085,2085,0
20240503,140100,33587305,2085,2085,2085,2085,0
20240503,140000,33587305,2085,2085,2085,2085,0
20240503,135900,33587305,2085,2085,2085,2085,0
20240503,135800,33587305,2085,2085,2085,2085,0
20240503,135700,33587305,2085,2085,2085,2085,0
20240503,135600,33587305,2085,2085,2085,2085,0
20240503,135500,33587305,2085,2085,2085,2085,0
20240503,135400,33587305,2085,2085,2085,2085,0
20240503,135300,33587305,2085,2085,2085,2085,0
20240503,135200,33587305,2085,2085,2085,2085,0
20240503,135100,33587305,2085,2085,2085,2085,0
20240503,135000,33587305,2085,2085,2085,2085,0
20240503,134900,33587305,2085,2085,2085,2085,0
20240503,134800,33587305,2085,2085,2085,2085,0
20240503,134700,33587305,2085,2085,2085,2085,0
20240503,134600,33587305,2085,2085,2085,2085,0
20240503,134500,33587305,2085,2085,2085,2085,0
20240503,134400,33587305,2085,2085,2085,2085,0
20240503,134300,33587305,2085,2085,2085,2085,0
20240503,134200,33587305,2085,2085,2085,2085,0
20240503,134100,33587305,2085,2085,2085,2085,0
20240503,134000,33587305,2085,2085,2085,2085,0
20240503,133900,33587305,2085,2085,2085,2085,0
20240503,133800,33587305,2085,2085,2085,2085,0
20240503,133700,33587305,2085,2085,2085,2085,0
20240503,133600,33587305,2085,2085,2085,2085,0
20240503,133500,33587305,2085,2085,2085,2085,0
20240503,133400,33587305,2085,2085,2085,2085,0
20240503,133300,33587305,2085,2085,2085,2085,0
20240503,133200,33587305,2085,2085,2085,2085,0
20240503,133100,33587305,2085,2085,2085,2085,0
20240503,133000,33587305,2085,2085,2085,2085,0
20240503,132900,33587305,2085,2085,2085,2085,0
20240503,132800,33587305,2085,2085,2085,2085,0
20240503,132700,33587305,2085,2085,2085,2085,0
20240503,132600,33587305,2085,2085,2085,2085,0
20240503,132500,33587305,2085,2085,2085,2085,0
20240503,132400,33587305,2085,2085,2085,2085,0
20240503,132300,33587305,2085,2085,2085,2085,0
20240503,132200,33587305,2085,2085,2085,2085,0
20240503,132100,33587305,2085,2085,2085,2085,0
20240503,132000,33587305,2085,2085,2085,2085,0
20240503,131900,33587305,2085,2085,2085,2085,0
20240503,131800,33587305,2085,2085,2085,2085,0
20240503,131700,33587305,2085,2085,2085,2085,0
20240503,131600,33587305,2085,2085,2085,2085,0
20240503,131500,33587305,2085,2085,2085,2085,2
20240503,131400,33583135,2080,2080,2080,2080,0
20240503,131300,33583135,2080,2080,2080,2080,0
20240503,131200,33583135,2080,2080,2080,2080,0
20240503,131100,33583135,2080,2080,2080,2080,0
20240503,131000,33583135,2080,2080,2080,2080,0
20240503,130900,33583135,2080,2080,2080,2080,0
20240503,130800,33583135,2080,2080,2080,2080,0
20240503,130700,33583135,2080,2080,2080,2080,0
20240503,130600,33583135,2080,2080,2080,2080,0
20240503,130500,33583135,2080,2080,2080,2080,0
20240503,130400,33583135,2080,2080,2080,2080,0
20240503,130300,33583135,2080,2080,2080,2080,0
20240503,130200,33583135,2080,2080,2080,2080,0
20240503,130100,33583135,2080,2080,2080,2080,0
20240503,130000,33583135,2080,2080,2080,2080,0
20240503,125900,33583135,2080,2080,2080,2080,0
20240503,125800,33583135,2080,2080,2080,2080,0
20240503,125700,33583135,2080,2080,2080,2080,0
20240503,125600,33583135,2080,2080,2080,2080,26
20240503,125500,33529055,2080,2080,2080,2080,508
20240503,125400,32472415,2085,2085,2085,2085,0
20240503,125300,32472415,2085,2085,2085,2085,0
20240503,125200,32472415,2085,2080,2085,2080,36
20240503,125100,32397485,2080,2080,2080,2080,0
20240503,125000,32397485,2080,2080,2080,2080,0
20240503,124900,32397485,2080,2080,2080,2080,26
20240503,124800,32343405,2080,2080,2080,2080,0
20240503,124700,32343405,2080,2080,2080,2080,0
20240503,124600,32343405,2080,2080,2080,2080,0
20240503,124500,32343405,2080,2080,2080,2080,27
20240503,124400,32287245,2080,2080,2080,2080,0
20240503,124300,32287245,2080,2080,2080,2080,0
20240503,124200,32287245,2080,2080,2080,2080,28
20240503,124100,32229005,2080,2080,2080,2080,0
20240503,124000,32229005,2080,2080,2080,2080,0
20240503,123900,32229005,2080,2080,2080,2080,28
20240503,123800,32170765,2080,2080,2080,2080,0
20240503,123700,32170765,2080,2080,2080,2080,0
20240503,123600,32170765,2080,2080,2080,2080,29
20240503,123500,32110445,2080,2080,2080,2080,0
20240503,123400,32110445,2080,2080,2080,2080,0
20240503,123300,32110445,2080,2080,2080,2080,0
20240503,123200,32110445,2080,2080,2080,2080,30
20240503,123100,32048045,2080,2080,2080,2080,0
20240503,123000,32048045,2080,2080,2080,2080,0
20240503,122900,32048045,2080,2080,2080,2080,30
20240503,122800,31985645,2080,2080,2080,2080,0
20240503,122700,31985645,2080,2080,2080,2080,0
20240503,122600,31985645,2080,2080,2080,2080,31
20240503,122500,31921165,2080,2080,2080,2080,0
20240503,122400,31921165,2080,2080,2080,2080,0
20240503,122300,31921165,2080,2080,2080,2080,31
20240503,122200,31856685,2080,2080,2080,2080,0
20240503,122100,31856685,2080,2080,2080,2080,0
20240503,122000,31856685,2080,2080,2080,2080,31
20240503,121900,31792205,2080,2080,2080,2080,0
20240503,121800,31792205,2080,2080,2080,2080,0
20240503,121700,31792205,2080,2080,2080,2080,32
20240503,121600,31725645,2080,2080,2080,2080,0
20240503,121500,31725645,2080,2080,2080,2080,0
20240503,121400,31725645,2080,2080,2080,2080,0
20240503,121300,31725645,2080,2080,2080,2080,0
20240503,121200,31725645,2080,2080,2080,2080,0
20240503,121100,31725645,2080,2080,2080,2080,0
20240503,121000,31725645,2080,2080,2080,2080,34
20240503,120900,31654925,2080,2080,2080,2080,0
20240503,120800,31654925,2080,2080,2080,2080,0
20240503,120700,31654925,2080,2080,2080,2080,0
20240503,120600,31654925,2080,2080,2080,2080,0
20240503,120500,31654925,2080,2080,2080,2080,0
20240503,120400,31654925,2080,2080,2080,2080,0
20240503,120300,31654925,2080,2080,2080,2080,0
20240503,120200,31654925,2080,2080,2080,2080,0
20240503,120100,31654925,2080,2080,2080,2080,0
20240503,120000,31654925,2080,2080,2080,2080,0
20240503,115900,31654925,2080,2080,2080,2080,0
20240503,115800,31654925,2080,2080,2080,2080,0
20240503,115700,31654925,2080,2080,2080,2080,0
20240503,115600,31654925,2080,2080,2080,2080,0
20240503,115500,31654925,2080,2080,2080,2080,0
20240503,115400,31654925,2080,2080,2080,2080,0
20240503,115300,31654925,2080,2080,2080,2080,0
20240503,115200,31654925,2080,2080,2080,2080,0
20240503,115100,31654925,2080,2080,2080,2080,0
20240503,115000,31654925,2080,2080,2080,2080,0
20240503,114900,31654925,2080,2080,2080,2080,40
20240503,114800,31571725,2080,2080,2080,2080,0
20240503,114700,31571725,2080,2080,2080,2080,0
20240503,114600,31571725,2080,2080,2080,2080,40
20240503,114500,31488525,2080,2080,2080,2080,0
20240503,114400,31488525,2080,2080,2080,2080,0
20240503,114300,31488525,2080,2080,2080,2080,0
20240503,114200,31488525,2080,2080,2080,2080,0
20240503,114100,31488525,2080,2080,2080,2080,0
20240503,114000,31488525,2080,2080,2080,2080,28
20240503,113900,31430285,2080,2080,2080,2080,0
20240503,113800,31430285,2080,2080,2080,2080,0
20240503,113700,31430285,2080,2080,2080,2080,0
20240503,113600,31430285,2080,2080,2080,2080,0
20240503,113500,31430285,2080,2080,2080,2080,0
20240503,113400,31430285,2080,2080,2080,2080,0
20240503,113300,31430285,2080,2080,2080,2080,0
20240503,113200,31430285,2080,2080,2080,2080,41
20240503,113100,31345005,2085,2085,2085,2085,0
20240503,113000,31345005,2085,2085,2085,2085,0
20240503,112900,31345005,2085,2085,2085,2085,0
20240503,112800,31345005,2085,2085,2085,2085,0
20240503,112700,31345005,2085,2085,2085,2085,0
20240503,112600,31345005,2085,2085,2085,2085,0
20240503,112500,31345005,2085,2085,2085,2085,11
20240503,112400,31322070,2085,2085,2085,2085,0
20240503,112300,31322070,2085,2085,2085,2085,76
20240503,112200,31163610,2085,2085,2085,2085,0
20240503,112100,31163610,2085,2085,2085,2085,0
20240503,112000,31163610,2085,2085,2085,2085,0
20240503,111900,31163610,2085,2085,2085,2085,0
20240503,111800,31163610,2085,2085,2085,2085,0
20240503,111700,31163610,2085,2085,2085,2085,0
20240503,111600,31163610,2085,2085,2085,2085,0
20240503,111500,31163610,2085,2085,2085,2085,0
20240503,111400,31163610,2085,2085,2085,2085,0
20240503,111300,31163610,2085,2085,2085,2085,0
20240503,111200,31163610,2085,2085,2085,2085,0
20240503,111100,31163610,2085,2085,2085,2085,0
20240503,111000,31163610,2085,2080,2085,2080,58
20240503,110900,31042920,2080,2080,2080,2080,0
20240503,110800,31042920,2080,2080,2080,2080,0
20240503,110700,31042920,2080,2080,2080,2080,0
20240503,110600,31042920,2080,2080,2080,2080,0
20240503,110500,31042920,2080,2080,2080,2080,0
20240503,110400,31042920,2080,2080,2080,2080,0
20240503,110300,31042920,2080,2080,2080,2080,0
20240503,110200,31042920,2080,2080,2080,2080,0
20240503,110100,31042920,2080,2080,2080,2080,0
20240503,110000,31042920,2080,2080,2080,2080,0
20240503,105900,31042920,2080,2080,2080,2080,276
20240503,105800,30468840,2085,2085,2085,2085,0
20240503,105700,30468840,2085,2085,2085,2085,0
20240503,105600,30468840,2085,2085,2085,2085,0
20240503,105500,30468840,2085,2085,2085,2085,0
20240503,105400,30468840,2085,2085,2085,2085,0
20240503,105300,30468840,2085,2085,2085,2085,0
20240503,105200,30468840,2085,2085,2085,2085,0
20240503,105100,30468840,2085,2085,2085,2085,0
20240503,105000,30468840,2085,2085,2085,2085,1
20240503,104900,30466755,2085,2085,2085,2085,10
20240503,104800,30445905,2085,2085,2085,2085,0
20240503,104700,30445905,2085,2085,2085,2085,0
20240503,104600,30445905,2085,2085,2085,2085,0
20240503,104500,30445905,2085,2085,2085,2085,503
20240503,104400,29397150,2085,2085,2085,2085,48
20240503,104300,29297070,2085,2085,2085,2085,0
20240503,104200,29297070,2085,2085,2085,2085,0
20240503,104100,29297070,2085,2085,2085,2085,51
20240503,104000,29190735,2085,2085,2085,2085,50
20240503,103900,29086485,2090,2085,2090,2085,64
20240503,103800,28952995,2085,2085,2085,2085,1000
20240503,103700,26867995,2090,2090,2090,2090,0
20240503,103600,26867995,2090,2090,2090,2090,0
20240503,103500,26867995,2090,2090,2090,2090,0
20240503,103400,26867995,2090,2090,2090,2090,0
20240503,103300,26867995,2090,2090,2090,2090,0
20240503,103200,26867995,2090,2090,2090,2090,0
20240503,103100,26867995,2090,2090,2090,2090,0
20240503,103000,26867995,2090,2090,2090,2090,0
20240503,102900,26867995,2090,2090,2090,2090,0
20240503,102800,26867995,2090,2090,2090,2090,1269
20240503,102700,24215785,2095,2095,2095,2095,0
20240503,102600,24215785,2095,2095,2095,2095,10
20240503,102500,24194835,2090,2090,2090,2090,0
20240503,102400,24194835,2090,2090,2090,2090,0
20240503,102300,24194835,2090,2090,2090,2090,0
20240503,102200,24194835,2090,2090,2090,2090,140
20240503,102100,23902235,2090,2090,2090,2090,0
20240503,102000,23902235,2090,2090,2090,2090,42
20240503,101900,23814455,2090,2090,2090,2090,0
20240503,101800,23814455,2090,2090,2090,2090,0
20240503,101700,23814455,2090,2090,2090,2090,0
20240503,101600,23814455,2090,2090,2090,2090,0
20240503,101500,23814455,2090,2090,2090,2090,0
20240503,101400,23814455,2090,2090,2090,2090,0
20240503,101300,23814455,2090,2090,2090,2090,0
20240503,101200,23814455,2090,2090,2090,2090,0
20240503,101100,23814455,2090,2090,2090,2090,0
20240503,101000,23814455,2090,2090,2090,2090,0
20240503,100900,23814455,2090,2090,2090,2090,0
20240503,100800,23814455,2090,2090,2090,2090,0
20240503,100700,23814455,2090,2090,2090,2090,0
20240503,100600,23814455,2090,2090,2090,2090,0
20240503,100500,23814455,2090,2090,2090,2090,0
20240503,100400,23814455,2090,2090,2090,2090,0
20240503,100300,23814455,2090,2090,2090,2090,0
20240503,100200,23814455,2090,2090,2090,2090,0
20240503,100100,23814455,2090,2090,2090,2090,30
20240503,100000,23751755,2085,2085,2085,2085,0
20240503,095900,23751755,2085,2085,2085,2085,0
20240503,095800,23751755,2085,2085,2085,2085,4
20240503,095700,23743415,2085,2085,2085,2085,0
20240503,095600,23743415,2085,2080,2085,2080,4200
20240503,095500,14996415,2085,2085,2085,2085,2
20240503,095400,14992245,2085,2085,2085,2085,10
20240503,095300,14971395,2080,2080,2080,2080,0
20240503,095200,14971395,2080,2080,2080,2080,0
20240503,095100,14971395,2080,2080,2080,2080,0
20240503,095000,14971395,2080,2080,2080,2080,0
20240503,094900,14971395,2080,2080,2080,2080,0
20240503,094800,14971395,2080,2080,2080,2080,0
20240503,094700,14971395,2080,2080,2080,2080,0
20240503,094600,14971395,2080,2080,2080,2080,0
20240503,094500,14971395,2080,2080,2080,2080,50
20240503,094400,14867395,2080,2080,2080,2080,0
20240503,094300,14867395,2080,2080,2080,2080,0
20240503,094200,14867395,2080,2080,2080,2080,0
20240503,094100,14867395,2080,2080,2080,2080,0
20240503,094000,14867395,2080,2080,2080,2080,0
20240503,093900,14867395,2080,2080,2080,2080,0
20240503,093800,14867395,2080,2080,2080,2080,100
20240503,093700,14659395,2080,2080,2080,2080,0
20240503,093600,14659395,2080,2080,2080,2080,0
20240503,093500,14659395,2080,2080,2080,2080,0
20240503,093400,14659395,2080,2080,2080,2080,0
20240503,093300,14659395,2080,2080,2080,2080,0
20240503,093200,14659395,2080,2080,2080,2080,0
20240503,093100,14659395,2080,2080,2080,2080,0
20240503,093000,14659395,2080,2080,2080,2080,0
20240503,092900,14659395,2080,2080,2080,2080,74
20240503,092800,14505475,2075,2075,2075,2075,0
20240503,092700,14505475,2075,2075,2075,2075,0
20240503,092600,14505475,2075,2075,2075,2075,0
20240503,092500,14505475,2075,2075,2075,2075,0
20240503,092400,14505475,2075,2075,2075,2075,13
20240503,092300,14478500,2080,2080,2080,2080,0
20240503,092200,14478500,2080,2080,2080,2080,0
20240503,092100,14478500,2080,2080,2080,2080,0
20240503,092000,14478500,2080,2080,2080,2080,2937
20240503,091900,8369540,2085,2085,2085,2085,0
20240503,091800,8369540,2085,2085,2085,2085,0
20240503,091700,8369540,2085,2085,2085,2085,0
20240503,091600,8369540,2085,2085,2085,2085,10
20240503,091500,8348690,2080,2080,2080,2080,0
20240503,091400,8348690,2080,2080,2080,2080,2
20240503,091300,8344530,2075,2075,2075,2075,0
20240503,091200,8344530,2075,2075,2075,2075,105
20240503,091100,8126655,2085,2085,2085,2085,0
20240503,091000,8126655,2085,2085,2085,2085,0
20240503,090900,8126655,2085,2085,2085,2085,0
20240503,090800,8126655,2085,2085,2085,2085,0
20240503,090700,8126655,2085,2085,2085,2085,1
20240503,090600,8124570,2090,2090,2090,2090,0
20240503,090500,8124570,2090,2090,2090,2090,0
20240503,090400,8124570,2090,2090,2090,2090,0
20240503,090300,8124570,2090,2090,2090,2090,0
20240503,090200,8124570,2090,2080,2090,2080,3906
20240503,090100,0,2090,2090,2090,2090,0
20240503,090000,0,2090,2090,2090,2090,0