KissMeData/080470/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,195400,61309995,4650,4650,4650,4650,201
20240502,195300,61309995,4650,4650,4650,4650,0
20240502,195200,61309995,4650,4650,4650,4650,0
20240502,195100,61309995,4650,4650,4650,4650,0
20240502,195000,61309995,4650,4650,4650,4650,0
20240502,194900,61309995,4650,4650,4650,4650,0
20240502,194800,61309995,4650,4650,4650,4650,0
20240502,194700,61309995,4650,4650,4650,4650,0
20240502,194600,61309995,4650,4650,4650,4650,0
20240502,194500,61309995,4650,4650,4650,4650,0
20240502,194400,61309995,4650,4650,4650,4650,0
20240502,194300,61309995,4650,4650,4650,4650,0
20240502,194200,61309995,4650,4650,4650,4650,0
20240502,194100,61309995,4650,4650,4650,4650,0
20240502,194000,61309995,4650,4650,4650,4650,0
20240502,193900,61309995,4650,4650,4650,4650,0
20240502,193800,61309995,4650,4650,4650,4650,0
20240502,193700,61309995,4650,4650,4650,4650,0
20240502,193600,61309995,4650,4650,4650,4650,0
20240502,193500,61309995,4650,4650,4650,4650,0
20240502,193400,61309995,4650,4650,4650,4650,0
20240502,193300,61309995,4650,4650,4650,4650,0
20240502,193200,61309995,4650,4650,4650,4650,0
20240502,193100,61309995,4650,4650,4650,4650,0
20240502,193000,61309995,4650,4650,4650,4650,0
20240502,192900,61309995,4650,4650,4650,4650,0
20240502,192800,61309995,4650,4650,4650,4650,0
20240502,192700,61309995,4650,4650,4650,4650,0
20240502,192600,61309995,4650,4650,4650,4650,0
20240502,192500,61309995,4650,4650,4650,4650,0
20240502,192400,61309995,4650,4650,4650,4650,201
20240502,192300,61309995,4650,4650,4650,4650,0
20240502,192200,61309995,4650,4650,4650,4650,0
20240502,192100,61309995,4650,4650,4650,4650,0
20240502,192000,61309995,4650,4650,4650,4650,0
20240502,191900,61309995,4650,4650,4650,4650,0
20240502,191800,61309995,4650,4650,4650,4650,0
20240502,191700,61309995,4650,4650,4650,4650,0
20240502,191600,61309995,4650,4650,4650,4650,0
20240502,191500,61309995,4650,4650,4650,4650,0
20240502,191400,61309995,4650,4650,4650,4650,0
20240502,191300,61309995,4650,4650,4650,4650,0
20240502,191200,61309995,4650,4650,4650,4650,0
20240502,191100,61309995,4650,4650,4650,4650,0
20240502,191000,61309995,4650,4650,4650,4650,0
20240502,190900,61309995,4650,4650,4650,4650,0
20240502,190800,61309995,4650,4650,4650,4650,0
20240502,190700,61309995,4650,4650,4650,4650,0
20240502,190600,61309995,4650,4650,4650,4650,0
20240502,190500,61309995,4650,4650,4650,4650,0
20240502,190400,61309995,4650,4650,4650,4650,0
20240502,190300,61309995,4650,4650,4650,4650,0
20240502,190200,61309995,4650,4650,4650,4650,0
20240502,190100,61309995,4650,4650,4650,4650,0
20240502,190000,61309995,4650,4650,4650,4650,0
20240502,185900,61309995,4650,4650,4650,4650,0
20240502,185800,61309995,4650,4650,4650,4650,0
20240502,185700,61309995,4650,4650,4650,4650,0
20240502,185600,61309995,4650,4650,4650,4650,0
20240502,185500,61309995,4650,4650,4650,4650,0
20240502,185400,61309995,4650,4650,4650,4650,201
20240502,185300,61309995,4650,4650,4650,4650,0
20240502,185200,61309995,4650,4650,4650,4650,0
20240502,185100,61309995,4650,4650,4650,4650,0
20240502,185000,61309995,4650,4650,4650,4650,0
20240502,184900,61309995,4650,4650,4650,4650,0
20240502,184800,61309995,4650,4650,4650,4650,0
20240502,184700,61309995,4650,4650,4650,4650,0
20240502,184600,61309995,4650,4650,4650,4650,0
20240502,184500,61309995,4650,4650,4650,4650,0
20240502,184400,61309995,4650,4650,4650,4650,0
20240502,184300,61309995,4650,4650,4650,4650,0
20240502,184200,61309995,4650,4650,4650,4650,0
20240502,184100,61309995,4650,4650,4650,4650,0
20240502,184000,61309995,4650,4650,4650,4650,0
20240502,183900,61309995,4650,4650,4650,4650,0
20240502,183800,61309995,4650,4650,4650,4650,0
20240502,183700,61309995,4650,4650,4650,4650,0
20240502,183600,61309995,4650,4650,4650,4650,0
20240502,183500,61309995,4650,4650,4650,4650,0
20240502,183400,61309995,4650,4650,4650,4650,0
20240502,183300,61309995,4650,4650,4650,4650,0
20240502,183200,61309995,4650,4650,4650,4650,0
20240502,183100,61309995,4650,4650,4650,4650,0
20240502,183000,61309995,4650,4650,4650,4650,0
20240502,182900,61309995,4650,4650,4650,4650,0
20240502,182800,61309995,4650,4650,4650,4650,0
20240502,182700,61309995,4650,4650,4650,4650,0
20240502,182600,61309995,4650,4650,4650,4650,0
20240502,182500,61309995,4650,4650,4650,4650,0
20240502,182400,61309995,4650,4650,4650,4650,201
20240502,182300,61309995,4650,4650,4650,4650,0
20240502,182200,61309995,4650,4650,4650,4650,0
20240502,182100,61309995,4650,4650,4650,4650,0
20240502,182000,61309995,4650,4650,4650,4650,0
20240502,181900,61309995,4650,4650,4650,4650,0
20240502,181800,61309995,4650,4650,4650,4650,0
20240502,181700,61309995,4650,4650,4650,4650,0
20240502,181600,61309995,4650,4650,4650,4650,0
20240502,181500,61309995,4650,4650,4650,4650,0
20240502,181400,61309995,4650,4650,4650,4650,0
20240502,181300,61309995,4650,4650,4650,4650,0
20240502,181200,61309995,4650,4650,4650,4650,0
20240502,181100,61309995,4650,4650,4650,4650,0
20240502,181000,61309995,4650,4650,4650,4650,0
20240502,180900,61309995,4650,4650,4650,4650,0
20240502,180800,61309995,4650,4650,4650,4650,0
20240502,180700,61309995,4650,4650,4650,4650,0
20240502,180600,61309995,4650,4650,4650,4650,0
20240502,180500,61309995,4650,4650,4650,4650,0
20240502,180400,61309995,4650,4650,4650,4650,0
20240502,180300,61309995,4650,4650,4650,4650,0
20240502,180200,61309995,4650,4650,4650,4650,0
20240502,180100,61309995,4650,4650,4650,4650,0
20240502,180000,61309995,4650,4650,4650,4650,0
20240502,175900,61309995,4650,4650,4650,4650,0
20240502,175800,61309995,4650,4650,4650,4650,0
20240502,175700,61309995,4650,4650,4650,4650,0
20240502,175600,61309995,4650,4650,4650,4650,0
20240502,175500,61309995,4650,4650,4650,4650,0
20240502,175400,61309995,4650,4650,4650,4650,201
20240502,175300,61309995,4650,4650,4650,4650,0
20240502,175200,61309995,4650,4650,4650,4650,0
20240502,175100,61309995,4650,4650,4650,4650,0
20240502,175000,61309995,4650,4650,4650,4650,0
20240502,174900,61309995,4650,4650,4650,4650,0
20240502,174800,61309995,4650,4650,4650,4650,0
20240502,174700,61309995,4650,4650,4650,4650,0
20240502,174600,61309995,4650,4650,4650,4650,0
20240502,174500,61309995,4650,4650,4650,4650,0
20240502,174400,61309995,4650,4650,4650,4650,0
20240502,174300,61309995,4650,4650,4650,4650,0
20240502,174200,61309995,4650,4650,4650,4650,0
20240502,174100,61309995,4650,4650,4650,4650,0
20240502,174000,61309995,4650,4650,4650,4650,0
20240502,173900,61309995,4650,4650,4650,4650,0
20240502,173800,61309995,4650,4650,4650,4650,0
20240502,173700,61309995,4650,4650,4650,4650,0
20240502,173600,61309995,4650,4650,4650,4650,0
20240502,173500,61309995,4650,4650,4650,4650,0
20240502,173400,61309995,4650,4650,4650,4650,0
20240502,173300,61309995,4650,4650,4650,4650,0
20240502,173200,61309995,4650,4650,4650,4650,0
20240502,173100,61309995,4650,4650,4650,4650,0
20240502,173000,61309995,4650,4650,4650,4650,0
20240502,172900,61309995,4650,4650,4650,4650,0
20240502,172800,61309995,4650,4650,4650,4650,0
20240502,172700,61309995,4650,4650,4650,4650,0
20240502,172600,61309995,4650,4650,4650,4650,0
20240502,172500,61309995,4650,4650,4650,4650,0
20240502,172400,61309995,4650,4650,4650,4650,201
20240502,172300,61309995,4650,4650,4650,4650,0
20240502,172200,61309995,4650,4650,4650,4650,0
20240502,172100,61309995,4650,4650,4650,4650,0
20240502,172000,61309995,4650,4650,4650,4650,0
20240502,171900,61309995,4650,4650,4650,4650,0
20240502,171800,61309995,4650,4650,4650,4650,0
20240502,171700,61309995,4650,4650,4650,4650,0
20240502,171600,61309995,4650,4650,4650,4650,0
20240502,171500,61309995,4650,4650,4650,4650,0
20240502,171400,61309995,4650,4650,4650,4650,0
20240502,171300,61309995,4650,4650,4650,4650,0
20240502,171200,61309995,4650,4650,4650,4650,0
20240502,171100,61309995,4650,4650,4650,4650,0
20240502,171000,61309995,4650,4650,4650,4650,0
20240502,170900,61309995,4650,4650,4650,4650,0
20240502,170800,61309995,4650,4650,4650,4650,0
20240502,170700,61309995,4650,4650,4650,4650,0
20240502,170600,61309995,4650,4650,4650,4650,0
20240502,170500,61309995,4650,4650,4650,4650,0
20240502,170400,61309995,4650,4650,4650,4650,0
20240502,170300,61309995,4650,4650,4650,4650,0
20240502,170200,61309995,4650,4650,4650,4650,0
20240502,170100,61309995,4650,4650,4650,4650,0
20240502,170000,61309995,4650,4650,4650,4650,0
20240502,165900,61309995,4650,4650,4650,4650,0
20240502,165800,61309995,4650,4650,4650,4650,0
20240502,165700,61309995,4650,4650,4650,4650,0
20240502,165600,61309995,4650,4650,4650,4650,0
20240502,165500,61309995,4650,4650,4650,4650,0
20240502,165400,61309995,4650,4650,4650,4650,201
20240502,165300,61309995,4650,4650,4650,4650,0
20240502,165200,61309995,4650,4650,4650,4650,0
20240502,165100,61309995,4650,4650,4650,4650,0
20240502,165000,61309995,4650,4650,4650,4650,0
20240502,164900,61309995,4650,4650,4650,4650,0
20240502,164800,61309995,4650,4650,4650,4650,0
20240502,164700,61309995,4650,4650,4650,4650,0
20240502,164600,61309995,4650,4650,4650,4650,0
20240502,164500,61309995,4650,4650,4650,4650,0
20240502,164400,61309995,4650,4650,4650,4650,0
20240502,164300,61309995,4650,4650,4650,4650,0
20240502,164200,61309995,4650,4650,4650,4650,0
20240502,164100,61309995,4650,4650,4650,4650,0
20240502,164000,61309995,4650,4650,4650,4650,0
20240502,163900,61309995,4650,4650,4650,4650,0
20240502,163800,61309995,4650,4650,4650,4650,0
20240502,163700,61309995,4650,4650,4650,4650,0
20240502,163600,61309995,4650,4650,4650,4650,0
20240502,163500,61309995,4650,4650,4650,4650,0
20240502,163400,61309995,4650,4650,4650,4650,0
20240502,163300,61309995,4650,4650,4650,4650,0
20240502,163200,61309995,4650,4650,4650,4650,0
20240502,163100,61309995,4650,4650,4650,4650,0
20240502,163000,61309995,4650,4650,4650,4650,0
20240502,162900,61309995,4650,4650,4650,4650,0
20240502,162800,61309995,4650,4650,4650,4650,0
20240502,162700,61309995,4650,4650,4650,4650,0
20240502,162600,61309995,4650,4650,4650,4650,0
20240502,162500,61309995,4650,4650,4650,4650,0
20240502,162400,61309995,4650,4650,4650,4650,201
20240502,162300,61309995,4650,4650,4650,4650,0
20240502,162200,61309995,4650,4650,4650,4650,0
20240502,162100,61309995,4650,4650,4650,4650,0
20240502,162000,61309995,4650,4650,4650,4650,0
20240502,161900,61309995,4650,4650,4650,4650,0
20240502,161800,61309995,4650,4650,4650,4650,0
20240502,161700,61309995,4650,4650,4650,4650,0
20240502,161600,61309995,4650,4650,4650,4650,0
20240502,161500,61309995,4650,4650,4650,4650,0
20240502,161400,61309995,4650,4650,4650,4650,0
20240502,161300,61309995,4650,4650,4650,4650,0
20240502,161200,61309995,4650,4650,4650,4650,0
20240502,161100,61309995,4650,4650,4650,4650,0
20240502,161000,61309995,4650,4650,4650,4650,0
20240502,160900,61309995,4650,4650,4650,4650,0
20240502,160800,61309995,4650,4650,4650,4650,0
20240502,160700,61309995,4650,4650,4650,4650,0
20240502,160600,61309995,4650,4650,4650,4650,0
20240502,160500,61309995,4650,4650,4650,4650,0
20240502,160400,61309995,4650,4650,4650,4650,0
20240502,160300,61309995,4650,4650,4650,4650,0
20240502,160200,61309995,4650,4650,4650,4650,0
20240502,160100,61309995,4650,4650,4650,4650,0
20240502,160000,61309995,4650,4650,4650,4650,0
20240502,155900,61309995,4650,4650,4650,4650,0
20240502,155800,61309995,4650,4650,4650,4650,0
20240502,155700,61309995,4650,4650,4650,4650,0
20240502,155600,61309995,4650,4650,4650,4650,0
20240502,155500,61309995,4650,4650,4650,4650,0
20240502,155400,61309995,4650,4650,4650,4650,201
20240502,155300,61309995,4650,4650,4650,4650,0
20240502,155200,61309995,4650,4650,4650,4650,0
20240502,155100,61309995,4650,4650,4650,4650,0
20240502,155000,61309995,4650,4650,4650,4650,0
20240502,154900,61309995,4650,4650,4650,4650,0
20240502,154800,61309995,4650,4650,4650,4650,0
20240502,154700,61309995,4650,4650,4650,4650,0
20240502,154600,61309995,4650,4650,4650,4650,0
20240502,154500,61309995,4650,4650,4650,4650,0
20240502,154400,61309995,4650,4650,4650,4650,0
20240502,154300,61309995,4650,4650,4650,4650,0
20240502,154200,61309995,4650,4650,4650,4650,0
20240502,154100,61309995,4650,4650,4650,4650,0
20240502,154000,61309995,4650,4650,4650,4650,0
20240502,153900,61309995,4650,4650,4650,4650,0
20240502,153800,61309995,4650,4650,4650,4650,0
20240502,153700,61309995,4650,4650,4650,4650,0
20240502,153600,61309995,4650,4650,4650,4650,0
20240502,153500,61309995,4650,4650,4650,4650,0
20240502,153400,61309995,4650,4650,4650,4650,0
20240502,153300,61309995,4650,4650,4650,4650,0
20240502,153200,61309995,4650,4650,4650,4650,0
20240502,153100,61309995,4650,4650,4650,4650,0
20240502,153000,61309995,4650,4650,4650,4650,201
20240502,152900,60375345,4620,4620,4620,4620,0
20240502,152800,60375345,4620,4620,4620,4620,0
20240502,152700,60375345,4620,4620,4620,4620,0
20240502,152600,60375345,4620,4620,4620,4620,0
20240502,152500,60375345,4620,4620,4620,4620,0
20240502,152400,60375345,4620,4620,4620,4620,0
20240502,152300,60375345,4620,4620,4620,4620,0
20240502,152200,60375345,4620,4620,4620,4620,0
20240502,152100,60375345,4620,4620,4620,4620,0
20240502,152000,60375345,4620,4620,4620,4620,0
20240502,151900,60375345,4620,4620,4620,4620,0
20240502,151800,60375345,4620,4620,4620,4620,0
20240502,151700,60375345,4620,4620,4620,4620,0
20240502,151600,60375345,4620,4620,4620,4620,0
20240502,151500,60375345,4620,4620,4620,4620,0
20240502,151400,60375345,4620,4620,4620,4620,54
20240502,151300,60125865,4630,4640,4640,4630,178
20240502,151200,59301710,4645,4645,4645,4645,1
20240502,151100,59297065,4650,4650,4650,4650,0
20240502,151000,59297065,4650,4650,4650,4650,0
20240502,150900,59297065,4650,4650,4650,4650,0
20240502,150800,59297065,4650,4650,4650,4650,0
20240502,150700,59297065,4650,4650,4650,4650,0
20240502,150600,59297065,4650,4650,4650,4650,0
20240502,150500,59297065,4650,4650,4650,4650,5
20240502,150400,59273815,4650,4650,4650,4650,1
20240502,150300,59269165,4645,4650,4650,4645,4
20240502,150200,59250570,4650,4645,4650,4645,507
20240502,150100,56893930,4620,4620,4620,4620,0
20240502,150000,56893930,4620,4620,4620,4620,0
20240502,145900,56893930,4620,4620,4620,4620,0
20240502,145800,56893930,4620,4620,4620,4620,0
20240502,145700,56893930,4620,4620,4620,4620,0
20240502,145600,56893930,4620,4620,4620,4620,0
20240502,145500,56893930,4620,4620,4620,4620,0
20240502,145400,56893930,4620,4620,4620,4620,0
20240502,145300,56893930,4620,4625,4625,4620,20
20240502,145200,56801510,4645,4645,4645,4645,0
20240502,145100,56801510,4645,4645,4645,4645,0
20240502,145000,56801510,4645,4645,4645,4645,0
20240502,144900,56801510,4645,4645,4645,4645,0
20240502,144800,56801510,4645,4645,4645,4645,10
20240502,144700,56755060,4645,4645,4645,4645,0
20240502,144600,56755060,4645,4645,4645,4645,0
20240502,144500,56755060,4645,4645,4645,4645,279
20240502,144400,55459105,4645,4645,4645,4645,0
20240502,144300,55459105,4645,4645,4645,4645,0
20240502,144200,55459105,4645,4645,4645,4645,0
20240502,144100,55459105,4645,4645,4645,4645,0
20240502,144000,55459105,4645,4645,4645,4645,0
20240502,143900,55459105,4645,4645,4645,4645,0
20240502,143800,55459105,4645,4645,4645,4645,0
20240502,143700,55459105,4645,4645,4645,4645,0
20240502,143600,55459105,4645,4645,4645,4645,0
20240502,143500,55459105,4645,4645,4645,4645,0
20240502,143400,55459105,4645,4645,4645,4645,10
20240502,143300,55412655,4645,4645,4645,4645,0
20240502,143200,55412655,4645,4645,4645,4645,6
20240502,143100,55384785,4640,4640,4640,4640,22
20240502,143000,55282705,4625,4625,4625,4625,0
20240502,142900,55282705,4625,4625,4625,4625,6
20240502,142800,55254955,4620,4620,4620,4620,6
20240502,142700,55227235,4620,4620,4620,4620,0
20240502,142600,55227235,4620,4620,4620,4620,0
20240502,142500,55227235,4620,4620,4620,4620,6
20240502,142400,55199515,4640,4640,4640,4640,0
20240502,142300,55199515,4640,4640,4640,4640,0
20240502,142200,55199515,4640,4640,4640,4640,0
20240502,142100,55199515,4640,4640,4640,4640,0
20240502,142000,55199515,4640,4640,4640,4640,0
20240502,141900,55199515,4640,4640,4640,4640,0
20240502,141800,55199515,4640,4640,4640,4640,0
20240502,141700,55199515,4640,4640,4640,4640,12
20240502,141600,55143835,4615,4615,4615,4615,0
20240502,141500,55143835,4615,4615,4615,4615,0
20240502,141400,55143835,4615,4615,4615,4615,0
20240502,141300,55143835,4615,4615,4615,4615,0
20240502,141200,55143835,4615,4615,4615,4615,0
20240502,141100,55143835,4615,4615,4615,4615,0
20240502,141000,55143835,4615,4615,4615,4615,0
20240502,140900,55143835,4615,4615,4615,4615,0
20240502,140800,55143835,4615,4615,4615,4615,0
20240502,140700,55143835,4615,4615,4615,4615,0
20240502,140600,55143835,4615,4615,4615,4615,0
20240502,140500,55143835,4615,4610,4615,4610,26
20240502,140400,55023950,4580,4580,4580,4580,0
20240502,140300,55023950,4580,4580,4580,4580,0
20240502,140200,55023950,4580,4580,4580,4580,0
20240502,140100,55023950,4580,4595,4595,4580,64
20240502,140000,54730725,4595,4595,4595,4595,0
20240502,135900,54730725,4595,4595,4595,4595,0
20240502,135800,54730725,4595,4595,4595,4595,0
20240502,135700,54730725,4595,4595,4595,4595,0
20240502,135600,54730725,4595,4595,4595,4595,0
20240502,135500,54730725,4595,4595,4595,4595,3
20240502,135400,54716940,4600,4600,4600,4600,0
20240502,135300,54716940,4600,4600,4600,4600,0
20240502,135200,54716940,4600,4600,4600,4600,0
20240502,135100,54716940,4600,4600,4600,4600,0
20240502,135000,54716940,4600,4600,4600,4600,0
20240502,134900,54716940,4600,4600,4600,4600,0
20240502,134800,54716940,4600,4600,4600,4600,0
20240502,134700,54716940,4600,4600,4600,4600,0
20240502,134600,54716940,4600,4600,4600,4600,0
20240502,134500,54716940,4600,4600,4600,4600,0
20240502,134400,54716940,4600,4600,4600,4600,0
20240502,134300,54716940,4600,4600,4600,4600,0
20240502,134200,54716940,4600,4600,4600,4600,0
20240502,134100,54716940,4600,4600,4600,4600,0
20240502,134000,54716940,4600,4600,4600,4600,0
20240502,133900,54716940,4600,4600,4600,4600,0
20240502,133800,54716940,4600,4600,4600,4600,0
20240502,133700,54716940,4600,4600,4600,4600,44
20240502,133600,54514540,4600,4600,4600,4600,0
20240502,133500,54514540,4600,4600,4600,4600,0
20240502,133400,54514540,4600,4600,4600,4600,0
20240502,133300,54514540,4600,4600,4600,4600,0
20240502,133200,54514540,4600,4615,4615,4600,173
20240502,133100,53717905,4640,4640,4640,4640,0
20240502,133000,53717905,4640,4640,4640,4640,0
20240502,132900,53717905,4640,4640,4640,4640,0
20240502,132800,53717905,4640,4635,4640,4635,4
20240502,132700,53699360,4610,4610,4610,4610,0
20240502,132600,53699360,4610,4610,4610,4610,3
20240502,132500,53685530,4645,4645,4645,4645,0
20240502,132400,53685530,4645,4645,4645,4645,0
20240502,132300,53685530,4645,4645,4645,4645,0
20240502,132200,53685530,4645,4645,4645,4645,0
20240502,132100,53685530,4645,4645,4645,4645,0
20240502,132000,53685530,4645,4645,4645,4645,0
20240502,131900,53685530,4645,4645,4645,4645,0
20240502,131800,53685530,4645,4645,4645,4645,0
20240502,131700,53685530,4645,4645,4645,4645,0
20240502,131600,53685530,4645,4645,4645,4645,0
20240502,131500,53685530,4645,4645,4645,4645,0
20240502,131400,53685530,4645,4645,4645,4645,0
20240502,131300,53685530,4645,4645,4645,4645,0
20240502,131200,53685530,4645,4645,4645,4645,0
20240502,131100,53685530,4645,4645,4645,4645,0
20240502,131000,53685530,4645,4645,4645,4645,0
20240502,130900,53685530,4645,4645,4645,4645,0
20240502,130800,53685530,4645,4645,4645,4645,0
20240502,130700,53685530,4645,4645,4645,4645,0
20240502,130600,53685530,4645,4645,4645,4645,0
20240502,130500,53685530,4645,4645,4645,4645,0
20240502,130400,53685530,4645,4625,4645,4625,19
20240502,130300,53597295,4625,4625,4625,4625,0
20240502,130200,53597295,4625,4625,4625,4625,0
20240502,130100,53597295,4625,4625,4625,4625,0
20240502,130000,53597295,4625,4625,4625,4625,0
20240502,125900,53597295,4625,4625,4625,4625,36
20240502,125800,53430795,4625,4625,4625,4625,0
20240502,125700,53430795,4625,4625,4625,4625,0
20240502,125600,53430795,4625,4625,4625,4625,0
20240502,125500,53430795,4625,4625,4625,4625,0
20240502,125400,53430795,4625,4625,4625,4625,0
20240502,125300,53430795,4625,4625,4625,4625,0
20240502,125200,53430795,4625,4625,4625,4625,0
20240502,125100,53430795,4625,4625,4625,4625,0
20240502,125000,53430795,4625,4625,4625,4625,0
20240502,124900,53430795,4625,4625,4625,4625,0
20240502,124800,53430795,4625,4625,4625,4625,0
20240502,124700,53430795,4625,4625,4625,4625,0
20240502,124600,53430795,4625,4625,4625,4625,0
20240502,124500,53430795,4625,4625,4625,4625,0
20240502,124400,53430795,4625,4625,4625,4625,0
20240502,124300,53430795,4625,4625,4625,4625,0
20240502,124200,53430795,4625,4625,4625,4625,0
20240502,124100,53430795,4625,4625,4625,4625,0
20240502,124000,53430795,4625,4625,4625,4625,0
20240502,123900,53430795,4625,4625,4625,4625,0
20240502,123800,53430795,4625,4625,4625,4625,2
20240502,123700,53421545,4625,4625,4625,4625,0
20240502,123600,53421545,4625,4625,4625,4625,0
20240502,123500,53421545,4625,4625,4625,4625,1
20240502,123400,53416920,4600,4600,4600,4600,8
20240502,123300,53380120,4600,4600,4600,4600,0
20240502,123200,53380120,4600,4600,4600,4600,0
20240502,123100,53380120,4600,4600,4600,4600,0
20240502,123000,53380120,4600,4600,4600,4600,0
20240502,122900,53380120,4600,4600,4600,4600,0
20240502,122800,53380120,4600,4600,4600,4600,0
20240502,122700,53380120,4600,4600,4600,4600,0
20240502,122600,53380120,4600,4600,4600,4600,0
20240502,122500,53380120,4600,4600,4600,4600,0
20240502,122400,53380120,4600,4600,4600,4600,0
20240502,122300,53380120,4600,4600,4600,4600,5
20240502,122200,53357120,4620,4620,4620,4620,0
20240502,122100,53357120,4620,4620,4620,4620,242
20240502,122000,52239080,4610,4610,4610,4610,0
20240502,121900,52239080,4610,4610,4610,4610,0
20240502,121800,52239080,4610,4610,4610,4610,0
20240502,121700,52239080,4610,4610,4610,4610,707
20240502,121600,48979810,4615,4620,4620,4615,494
20240502,121500,46699890,4625,4625,4625,4625,0
20240502,121400,46699890,4625,4625,4625,4625,0
20240502,121300,46699890,4625,4625,4625,4625,0
20240502,121200,46699890,4625,4625,4625,4625,0
20240502,121100,46699890,4625,4625,4625,4625,0
20240502,121000,46699890,4625,4625,4625,4625,0
20240502,120900,46699890,4625,4625,4625,4625,0
20240502,120800,46699890,4625,4625,4625,4625,58
20240502,120700,46431640,4625,4625,4625,4625,287
20240502,120600,45104265,4650,4650,4650,4650,21
20240502,120500,45006615,4650,4650,4650,4650,0
20240502,120400,45006615,4650,4650,4650,4650,0
20240502,120300,45006615,4650,4650,4650,4650,0
20240502,120200,45006615,4650,4650,4650,4650,64
20240502,120100,44709015,4650,4650,4650,4650,0
20240502,120000,44709015,4650,4650,4650,4650,0
20240502,115900,44709015,4650,4650,4650,4650,0
20240502,115800,44709015,4650,4650,4650,4650,0
20240502,115700,44709015,4650,4650,4650,4650,0
20240502,115600,44709015,4650,4650,4650,4650,0
20240502,115500,44709015,4650,4650,4650,4650,0
20240502,115400,44709015,4650,4650,4650,4650,0
20240502,115300,44709015,4650,4650,4650,4650,0
20240502,115200,44709015,4650,4650,4650,4650,0
20240502,115100,44709015,4650,4640,4650,4640,1277
20240502,115000,38776210,4645,4645,4645,4645,0
20240502,114900,38776210,4645,4640,4645,4640,64
20240502,114800,38478950,4650,4625,4650,4625,2976
20240502,114700,24643785,4610,4610,4610,4610,0
20240502,114600,24643785,4610,4610,4610,4610,0
20240502,114500,24643785,4610,4610,4610,4610,0
20240502,114400,24643785,4610,4610,4610,4610,1
20240502,114300,24639175,4610,4610,4610,4610,24
20240502,114200,24528535,4610,4610,4610,4610,1
20240502,114100,24523925,4610,4610,4610,4610,0
20240502,114000,24523925,4610,4610,4610,4610,0
20240502,113900,24523925,4610,4610,4610,4610,22
20240502,113800,24422505,4610,4610,4610,4610,0
20240502,113700,24422505,4610,4610,4610,4610,0
20240502,113600,24422505,4610,4610,4610,4610,0
20240502,113500,24422505,4610,4600,4610,4600,401
20240502,113400,22574005,4600,4600,4600,4600,0
20240502,113300,22574005,4600,4600,4600,4600,61
20240502,113200,22293405,4595,4595,4595,4595,0
20240502,113100,22293405,4595,4595,4595,4595,0
20240502,113000,22293405,4595,4595,4595,4595,0
20240502,112900,22293405,4595,4595,4595,4595,0
20240502,112800,22293405,4595,4595,4595,4595,0
20240502,112700,22293405,4595,4595,4595,4595,0
20240502,112600,22293405,4595,4595,4595,4595,0
20240502,112500,22293405,4595,4595,4595,4595,0
20240502,112400,22293405,4595,4595,4595,4595,0
20240502,112300,22293405,4595,4595,4595,4595,0
20240502,112200,22293405,4595,4595,4595,4595,0
20240502,112100,22293405,4595,4595,4595,4595,41
20240502,112000,22105010,4590,4590,4590,4590,0
20240502,111900,22105010,4590,4590,4590,4590,0
20240502,111800,22105010,4590,4590,4590,4590,0
20240502,111700,22105010,4590,4590,4590,4590,0
20240502,111600,22105010,4590,4590,4590,4590,0
20240502,111500,22105010,4590,4590,4590,4590,1
20240502,111400,22100420,4590,4590,4590,4590,0
20240502,111300,22100420,4590,4590,4590,4590,0
20240502,111200,22100420,4590,4590,4590,4590,0
20240502,111100,22100420,4590,4585,4590,4585,45
20240502,111000,21893875,4580,4580,4580,4580,0
20240502,110900,21893875,4580,4580,4580,4580,0
20240502,110800,21893875,4580,4580,4580,4580,0
20240502,110700,21893875,4580,4580,4580,4580,0
20240502,110600,21893875,4580,4580,4580,4580,0
20240502,110500,21893875,4580,4580,4580,4580,0
20240502,110400,21893875,4580,4580,4580,4580,0
20240502,110300,21893875,4580,4580,4580,4580,0
20240502,110200,21893875,4580,4580,4580,4580,0
20240502,110100,21893875,4580,4580,4580,4580,0
20240502,110000,21893875,4580,4580,4580,4580,44
20240502,105900,21692355,4580,4580,4580,4580,0
20240502,105800,21692355,4580,4580,4580,4580,0
20240502,105700,21692355,4580,4580,4580,4580,0
20240502,105600,21692355,4580,4580,4580,4580,0
20240502,105500,21692355,4580,4580,4580,4580,0
20240502,105400,21692355,4580,4580,4580,4580,0
20240502,105300,21692355,4580,4580,4580,4580,0
20240502,105200,21692355,4580,4580,4580,4580,0
20240502,105100,21692355,4580,4580,4580,4580,0
20240502,105000,21692355,4580,4580,4580,4580,0
20240502,104900,21692355,4580,4580,4580,4580,0
20240502,104800,21692355,4580,4580,4580,4580,0
20240502,104700,21692355,4580,4580,4580,4580,0
20240502,104600,21692355,4580,4580,4580,4580,0
20240502,104500,21692355,4580,4580,4580,4580,0
20240502,104400,21692355,4580,4580,4580,4580,0
20240502,104300,21692355,4580,4580,4580,4580,0
20240502,104200,21692355,4580,4580,4580,4580,0
20240502,104100,21692355,4580,4580,4580,4580,0
20240502,104000,21692355,4580,4580,4580,4580,10
20240502,103900,21646555,4580,4580,4580,4580,0
20240502,103800,21646555,4580,4580,4580,4580,0
20240502,103700,21646555,4580,4580,4580,4580,20
20240502,103600,21554955,4580,4580,4580,4580,0
20240502,103500,21554955,4580,4580,4580,4580,4
20240502,103400,21536635,4580,4580,4580,4580,0
20240502,103300,21536635,4580,4580,4580,4580,0
20240502,103200,21536635,4580,4580,4580,4580,0
20240502,103100,21536635,4580,4580,4580,4580,0
20240502,103000,21536635,4580,4580,4580,4580,0
20240502,102900,21536635,4580,4580,4580,4580,0
20240502,102800,21536635,4580,4580,4580,4580,0
20240502,102700,21536635,4580,4580,4580,4580,0
20240502,102600,21536635,4580,4580,4580,4580,0
20240502,102500,21536635,4580,4580,4580,4580,0
20240502,102400,21536635,4580,4580,4580,4580,0
20240502,102300,21536635,4580,4580,4580,4580,0
20240502,102200,21536635,4580,4580,4580,4580,0
20240502,102100,21536635,4580,4580,4580,4580,0
20240502,102000,21536635,4580,4580,4580,4580,0
20240502,101900,21536635,4580,4580,4580,4580,0
20240502,101800,21536635,4580,4580,4580,4580,0
20240502,101700,21536635,4580,4580,4580,4580,0
20240502,101600,21536635,4580,4580,4580,4580,0
20240502,101500,21536635,4580,4580,4580,4580,1
20240502,101400,21532055,4585,4585,4585,4585,1
20240502,101300,21527470,4610,4610,4610,4610,1
20240502,101200,21522860,4625,4625,4625,4625,0
20240502,101100,21522860,4625,4625,4625,4625,0
20240502,101000,21522860,4625,4625,4625,4625,2
20240502,100900,21513610,4575,4575,4575,4575,0
20240502,100800,21513610,4575,4575,4575,4575,0
20240502,100700,21513610,4575,4575,4575,4575,0
20240502,100600,21513610,4575,4575,4575,4575,0
20240502,100500,21513610,4575,4580,4580,4575,75
20240502,100400,21170480,4585,4600,4600,4585,4
20240502,100300,21152110,4615,4635,4635,4615,8
20240502,100200,21115110,4645,4645,4645,4645,200
20240502,100100,20186110,4645,4645,4645,4645,1
20240502,100000,20181465,4645,4645,4645,4645,201
20240502,095900,19247820,4645,4645,4645,4645,0
20240502,095800,19247820,4645,4645,4645,4645,0
20240502,095700,19247820,4645,4640,4645,4640,22
20240502,095600,19145725,4640,4640,4640,4640,1
20240502,095500,19141085,4650,4650,4650,4650,0
20240502,095400,19141085,4650,4650,4650,4650,0
20240502,095300,19141085,4650,4650,4650,4650,0
20240502,095200,19141085,4650,4650,4650,4650,0
20240502,095100,19141085,4650,4645,4650,4645,9
20240502,095000,19099245,4640,4640,4640,4565,30
20240502,094900,18960120,4640,4640,4640,4640,38
20240502,094800,18783800,4640,4640,4640,4640,0
20240502,094700,18783800,4640,4640,4640,4640,40
20240502,094600,18598200,4640,4640,4640,4640,199
20240502,094500,17674840,4650,4565,4650,4565,656
20240502,094400,14644755,4560,4560,4560,4560,0
20240502,094300,14644755,4560,4560,4560,4560,0
20240502,094200,14644755,4560,4560,4560,4560,100
20240502,094100,14188755,4560,4560,4560,4560,30
20240502,094000,14051955,4560,4565,4565,4560,85
20240502,093900,13663935,4565,4565,4565,4565,84
20240502,093800,13280475,4565,4565,4565,4565,235
20240502,093700,12207700,4565,4555,4565,4555,432
20240502,093600,10238535,4550,4550,4550,4550,983
20240502,093500,5765885,4550,4550,4550,4550,10
20240502,093400,5720385,4550,4550,4550,4550,0
20240502,093300,5720385,4550,4550,4550,4550,8
20240502,093200,5683985,4550,4550,4550,4550,0
20240502,093100,5683985,4550,4550,4550,4550,0
20240502,093000,5683985,4550,4550,4550,4550,0
20240502,092900,5683985,4550,4550,4550,4550,10
20240502,092800,5638485,4555,4555,4555,4555,0
20240502,092700,5638485,4555,4555,4555,4555,0
20240502,092600,5638485,4555,4555,4555,4555,0
20240502,092500,5638485,4555,4555,4555,4555,0
20240502,092400,5638485,4555,4555,4555,4555,0
20240502,092300,5638485,4555,4555,4555,4555,0
20240502,092200,5638485,4555,4555,4555,4555,0
20240502,092100,5638485,4555,4555,4555,4555,0
20240502,092000,5638485,4555,4520,4555,4520,25
20240502,091900,5525310,4550,4550,4550,4550,0
20240502,091800,5525310,4550,4550,4550,4550,300
20240502,091700,4160310,4550,4550,4550,4550,0
20240502,091600,4160310,4550,4550,4550,4550,0
20240502,091500,4160310,4550,4520,4550,4520,108
20240502,091400,3669845,4520,4520,4520,4520,0
20240502,091300,3669845,4520,4520,4520,4520,0
20240502,091200,3669845,4520,4520,4520,4520,100
20240502,091100,3217845,4520,4520,4520,4520,0
20240502,091000,3217845,4520,4515,4520,4515,211
20240502,090900,2264680,4515,4515,4515,4515,6
20240502,090800,2237590,4515,4520,4520,4515,26
20240502,090700,2120190,4560,4560,4560,4560,0
20240502,090600,2120190,4560,4560,4560,4560,1
20240502,090500,2115630,4515,4515,4515,4515,0
20240502,090400,2115630,4515,4510,4515,4510,163
20240502,090300,1380015,4470,4470,4470,4470,0
20240502,090200,1380015,4470,4470,4470,4470,79
20240502,090100,1026885,4500,4500,4500,4500,0
20240502,090000,1026885,4500,4470,4500,4470,63