KissMeData/080470/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,195400,27212380,4660,4660,4660,4660,264
20240503,195300,27212380,4660,4660,4660,4660,0
20240503,195200,27212380,4660,4660,4660,4660,0
20240503,195100,27212380,4660,4660,4660,4660,0
20240503,195000,27212380,4660,4660,4660,4660,0
20240503,194900,27212380,4660,4660,4660,4660,0
20240503,194800,27212380,4660,4660,4660,4660,0
20240503,194700,27212380,4660,4660,4660,4660,0
20240503,194600,27212380,4660,4660,4660,4660,0
20240503,194500,27212380,4660,4660,4660,4660,0
20240503,194400,27212380,4660,4660,4660,4660,0
20240503,194300,27212380,4660,4660,4660,4660,0
20240503,194200,27212380,4660,4660,4660,4660,0
20240503,194100,27212380,4660,4660,4660,4660,0
20240503,194000,27212380,4660,4660,4660,4660,0
20240503,193900,27212380,4660,4660,4660,4660,0
20240503,193800,27212380,4660,4660,4660,4660,0
20240503,193700,27212380,4660,4660,4660,4660,0
20240503,193600,27212380,4660,4660,4660,4660,0
20240503,193500,27212380,4660,4660,4660,4660,0
20240503,193400,27212380,4660,4660,4660,4660,0
20240503,193300,27212380,4660,4660,4660,4660,0
20240503,193200,27212380,4660,4660,4660,4660,0
20240503,193100,27212380,4660,4660,4660,4660,0
20240503,193000,27212380,4660,4660,4660,4660,0
20240503,192900,27212380,4660,4660,4660,4660,0
20240503,192800,27212380,4660,4660,4660,4660,0
20240503,192700,27212380,4660,4660,4660,4660,0
20240503,192600,27212380,4660,4660,4660,4660,0
20240503,192500,27212380,4660,4660,4660,4660,0
20240503,192400,27212380,4660,4660,4660,4660,264
20240503,192300,27212380,4660,4660,4660,4660,0
20240503,192200,27212380,4660,4660,4660,4660,0
20240503,192100,27212380,4660,4660,4660,4660,0
20240503,192000,27212380,4660,4660,4660,4660,0
20240503,191900,27212380,4660,4660,4660,4660,0
20240503,191800,27212380,4660,4660,4660,4660,0
20240503,191700,27212380,4660,4660,4660,4660,0
20240503,191600,27212380,4660,4660,4660,4660,0
20240503,191500,27212380,4660,4660,4660,4660,0
20240503,191400,27212380,4660,4660,4660,4660,0
20240503,191300,27212380,4660,4660,4660,4660,0
20240503,191200,27212380,4660,4660,4660,4660,0
20240503,191100,27212380,4660,4660,4660,4660,0
20240503,191000,27212380,4660,4660,4660,4660,0
20240503,190900,27212380,4660,4660,4660,4660,0
20240503,190800,27212380,4660,4660,4660,4660,0
20240503,190700,27212380,4660,4660,4660,4660,0
20240503,190600,27212380,4660,4660,4660,4660,0
20240503,190500,27212380,4660,4660,4660,4660,0
20240503,190400,27212380,4660,4660,4660,4660,0
20240503,190300,27212380,4660,4660,4660,4660,0
20240503,190200,27212380,4660,4660,4660,4660,0
20240503,190100,27212380,4660,4660,4660,4660,0
20240503,190000,27212380,4660,4660,4660,4660,0
20240503,185900,27212380,4660,4660,4660,4660,0
20240503,185800,27212380,4660,4660,4660,4660,0
20240503,185700,27212380,4660,4660,4660,4660,0
20240503,185600,27212380,4660,4660,4660,4660,0
20240503,185500,27212380,4660,4660,4660,4660,0
20240503,185400,27212380,4660,4660,4660,4660,264
20240503,185300,27212380,4660,4660,4660,4660,0
20240503,185200,27212380,4660,4660,4660,4660,0
20240503,185100,27212380,4660,4660,4660,4660,0
20240503,185000,27212380,4660,4660,4660,4660,0
20240503,184900,27212380,4660,4660,4660,4660,0
20240503,184800,27212380,4660,4660,4660,4660,0
20240503,184700,27212380,4660,4660,4660,4660,0
20240503,184600,27212380,4660,4660,4660,4660,0
20240503,184500,27212380,4660,4660,4660,4660,0
20240503,184400,27212380,4660,4660,4660,4660,0
20240503,184300,27212380,4660,4660,4660,4660,0
20240503,184200,27212380,4660,4660,4660,4660,0
20240503,184100,27212380,4660,4660,4660,4660,0
20240503,184000,27212380,4660,4660,4660,4660,0
20240503,183900,27212380,4660,4660,4660,4660,0
20240503,183800,27212380,4660,4660,4660,4660,0
20240503,183700,27212380,4660,4660,4660,4660,0
20240503,183600,27212380,4660,4660,4660,4660,0
20240503,183500,27212380,4660,4660,4660,4660,0
20240503,183400,27212380,4660,4660,4660,4660,0
20240503,183300,27212380,4660,4660,4660,4660,0
20240503,183200,27212380,4660,4660,4660,4660,0
20240503,183100,27212380,4660,4660,4660,4660,0
20240503,183000,27212380,4660,4660,4660,4660,0
20240503,182900,27212380,4660,4660,4660,4660,0
20240503,182800,27212380,4660,4660,4660,4660,0
20240503,182700,27212380,4660,4660,4660,4660,0
20240503,182600,27212380,4660,4660,4660,4660,0
20240503,182500,27212380,4660,4660,4660,4660,0
20240503,182400,27212380,4660,4660,4660,4660,264
20240503,182300,27212380,4660,4660,4660,4660,0
20240503,182200,27212380,4660,4660,4660,4660,0
20240503,182100,27212380,4660,4660,4660,4660,0
20240503,182000,27212380,4660,4660,4660,4660,0
20240503,181900,27212380,4660,4660,4660,4660,0
20240503,181800,27212380,4660,4660,4660,4660,0
20240503,181700,27212380,4660,4660,4660,4660,0
20240503,181600,27212380,4660,4660,4660,4660,0
20240503,181500,27212380,4660,4660,4660,4660,0
20240503,181400,27212380,4660,4660,4660,4660,0
20240503,181300,27212380,4660,4660,4660,4660,0
20240503,181200,27212380,4660,4660,4660,4660,0
20240503,181100,27212380,4660,4660,4660,4660,0
20240503,181000,27212380,4660,4660,4660,4660,0
20240503,180900,27212380,4660,4660,4660,4660,0
20240503,180800,27212380,4660,4660,4660,4660,0
20240503,180700,27212380,4660,4660,4660,4660,0
20240503,180600,27212380,4660,4660,4660,4660,0
20240503,180500,27212380,4660,4660,4660,4660,0
20240503,180400,27212380,4660,4660,4660,4660,0
20240503,180300,27212380,4660,4660,4660,4660,0
20240503,180200,27212380,4660,4660,4660,4660,0
20240503,180100,27212380,4660,4660,4660,4660,0
20240503,180000,27212380,4660,4660,4660,4660,0
20240503,175900,27212380,4660,4660,4660,4660,0
20240503,175800,27212380,4660,4660,4660,4660,0
20240503,175700,27212380,4660,4660,4660,4660,0
20240503,175600,27212380,4660,4660,4660,4660,0
20240503,175500,27212380,4660,4660,4660,4660,0
20240503,175400,27212380,4660,4660,4660,4660,264
20240503,175300,27212380,4660,4660,4660,4660,0
20240503,175200,27212380,4660,4660,4660,4660,0
20240503,175100,27212380,4660,4660,4660,4660,0
20240503,175000,27212380,4660,4660,4660,4660,0
20240503,174900,27212380,4660,4660,4660,4660,0
20240503,174800,27212380,4660,4660,4660,4660,0
20240503,174700,27212380,4660,4660,4660,4660,0
20240503,174600,27212380,4660,4660,4660,4660,0
20240503,174500,27212380,4660,4660,4660,4660,0
20240503,174400,27212380,4660,4660,4660,4660,0
20240503,174300,27212380,4660,4660,4660,4660,0
20240503,174200,27212380,4660,4660,4660,4660,0
20240503,174100,27212380,4660,4660,4660,4660,0
20240503,174000,27212380,4660,4660,4660,4660,0
20240503,173900,27212380,4660,4660,4660,4660,0
20240503,173800,27212380,4660,4660,4660,4660,0
20240503,173700,27212380,4660,4660,4660,4660,0
20240503,173600,27212380,4660,4660,4660,4660,0
20240503,173500,27212380,4660,4660,4660,4660,0
20240503,173400,27212380,4660,4660,4660,4660,0
20240503,173300,27212380,4660,4660,4660,4660,0
20240503,173200,27212380,4660,4660,4660,4660,0
20240503,173100,27212380,4660,4660,4660,4660,0
20240503,173000,27212380,4660,4660,4660,4660,0
20240503,172900,27212380,4660,4660,4660,4660,0
20240503,172800,27212380,4660,4660,4660,4660,0
20240503,172700,27212380,4660,4660,4660,4660,0
20240503,172600,27212380,4660,4660,4660,4660,0
20240503,172500,27212380,4660,4660,4660,4660,0
20240503,172400,27212380,4660,4660,4660,4660,264
20240503,172300,27212380,4660,4660,4660,4660,0
20240503,172200,27212380,4660,4660,4660,4660,0
20240503,172100,27212380,4660,4660,4660,4660,0
20240503,172000,27212380,4660,4660,4660,4660,0
20240503,171900,27212380,4660,4660,4660,4660,0
20240503,171800,27212380,4660,4660,4660,4660,0
20240503,171700,27212380,4660,4660,4660,4660,0
20240503,171600,27212380,4660,4660,4660,4660,0
20240503,171500,27212380,4660,4660,4660,4660,0
20240503,171400,27212380,4660,4660,4660,4660,0
20240503,171300,27212380,4660,4660,4660,4660,0
20240503,171200,27212380,4660,4660,4660,4660,0
20240503,171100,27212380,4660,4660,4660,4660,0
20240503,171000,27212380,4660,4660,4660,4660,0
20240503,170900,27212380,4660,4660,4660,4660,0
20240503,170800,27212380,4660,4660,4660,4660,0
20240503,170700,27212380,4660,4660,4660,4660,0
20240503,170600,27212380,4660,4660,4660,4660,0
20240503,170500,27212380,4660,4660,4660,4660,0
20240503,170400,27212380,4660,4660,4660,4660,0
20240503,170300,27212380,4660,4660,4660,4660,0
20240503,170200,27212380,4660,4660,4660,4660,0
20240503,170100,27212380,4660,4660,4660,4660,0
20240503,170000,27212380,4660,4660,4660,4660,0
20240503,165900,27212380,4660,4660,4660,4660,0
20240503,165800,27212380,4660,4660,4660,4660,0
20240503,165700,27212380,4660,4660,4660,4660,0
20240503,165600,27212380,4660,4660,4660,4660,0
20240503,165500,27212380,4660,4660,4660,4660,0
20240503,165400,27212380,4660,4660,4660,4660,264
20240503,165300,27212380,4660,4660,4660,4660,0
20240503,165200,27212380,4660,4660,4660,4660,0
20240503,165100,27212380,4660,4660,4660,4660,0
20240503,165000,27212380,4660,4660,4660,4660,0
20240503,164900,27212380,4660,4660,4660,4660,0
20240503,164800,27212380,4660,4660,4660,4660,0
20240503,164700,27212380,4660,4660,4660,4660,0
20240503,164600,27212380,4660,4660,4660,4660,0
20240503,164500,27212380,4660,4660,4660,4660,0
20240503,164400,27212380,4660,4660,4660,4660,0
20240503,164300,27212380,4660,4660,4660,4660,0
20240503,164200,27212380,4660,4660,4660,4660,0
20240503,164100,27212380,4660,4660,4660,4660,0
20240503,164000,27212380,4660,4660,4660,4660,0
20240503,163900,27212380,4660,4660,4660,4660,0
20240503,163800,27212380,4660,4660,4660,4660,0
20240503,163700,27212380,4660,4660,4660,4660,0
20240503,163600,27212380,4660,4660,4660,4660,0
20240503,163500,27212380,4660,4660,4660,4660,0
20240503,163400,27212380,4660,4660,4660,4660,0
20240503,163300,27212380,4660,4660,4660,4660,0
20240503,163200,27212380,4660,4660,4660,4660,0
20240503,163100,27212380,4660,4660,4660,4660,0
20240503,163000,27212380,4660,4660,4660,4660,0
20240503,162900,27212380,4660,4660,4660,4660,0
20240503,162800,27212380,4660,4660,4660,4660,0
20240503,162700,27212380,4660,4660,4660,4660,0
20240503,162600,27212380,4660,4660,4660,4660,0
20240503,162500,27212380,4660,4660,4660,4660,0
20240503,162400,27212380,4660,4660,4660,4660,264
20240503,162300,27212380,4660,4660,4660,4660,0
20240503,162200,27212380,4660,4660,4660,4660,0
20240503,162100,27212380,4660,4660,4660,4660,0
20240503,162000,27212380,4660,4660,4660,4660,0
20240503,161900,27212380,4660,4660,4660,4660,0
20240503,161800,27212380,4660,4660,4660,4660,0
20240503,161700,27212380,4660,4660,4660,4660,0
20240503,161600,27212380,4660,4660,4660,4660,0
20240503,161500,27212380,4660,4660,4660,4660,0
20240503,161400,27212380,4660,4660,4660,4660,0
20240503,161300,27212380,4660,4660,4660,4660,0
20240503,161200,27212380,4660,4660,4660,4660,0
20240503,161100,27212380,4660,4660,4660,4660,0
20240503,161000,27212380,4660,4660,4660,4660,0
20240503,160900,27212380,4660,4660,4660,4660,0
20240503,160800,27212380,4660,4660,4660,4660,0
20240503,160700,27212380,4660,4660,4660,4660,0
20240503,160600,27212380,4660,4660,4660,4660,0
20240503,160500,27212380,4660,4660,4660,4660,0
20240503,160400,27212380,4660,4660,4660,4660,0
20240503,160300,27212380,4660,4660,4660,4660,0
20240503,160200,27212380,4660,4660,4660,4660,0
20240503,160100,27212380,4660,4660,4660,4660,0
20240503,160000,27212380,4660,4660,4660,4660,0
20240503,155900,27212380,4660,4660,4660,4660,0
20240503,155800,27212380,4660,4660,4660,4660,0
20240503,155700,27212380,4660,4660,4660,4660,0
20240503,155600,27212380,4660,4660,4660,4660,0
20240503,155500,27212380,4660,4660,4660,4660,0
20240503,155400,27212380,4660,4660,4660,4660,264
20240503,155300,27212380,4660,4660,4660,4660,0
20240503,155200,27212380,4660,4660,4660,4660,0
20240503,155100,27212380,4660,4660,4660,4660,0
20240503,155000,27212380,4660,4660,4660,4660,0
20240503,154900,27212380,4660,4660,4660,4660,0
20240503,154800,27212380,4660,4660,4660,4660,0
20240503,154700,27212380,4660,4660,4660,4660,0
20240503,154600,27212380,4660,4660,4660,4660,0
20240503,154500,27212380,4660,4660,4660,4660,0
20240503,154400,27212380,4660,4660,4660,4660,0
20240503,154300,27212380,4660,4660,4660,4660,0
20240503,154200,27212380,4660,4660,4660,4660,0
20240503,154100,27212380,4660,4660,4660,4660,0
20240503,154000,27212380,4660,4660,4660,4660,0
20240503,153900,27212380,4660,4660,4660,4660,0
20240503,153800,27212380,4660,4660,4660,4660,0
20240503,153700,27212380,4660,4660,4660,4660,0
20240503,153600,27212380,4660,4660,4660,4660,0
20240503,153500,27212380,4660,4660,4660,4660,0
20240503,153400,27212380,4660,4660,4660,4660,0
20240503,153300,27212380,4660,4660,4660,4660,0
20240503,153200,27212380,4660,4660,4660,4660,0
20240503,153100,27212380,4660,4660,4660,4660,0
20240503,153000,27212380,4660,4660,4660,4660,264
20240503,152900,25982140,4655,4655,4655,4655,0
20240503,152800,25982140,4655,4655,4655,4655,0
20240503,152700,25982140,4655,4655,4655,4655,0
20240503,152600,25982140,4655,4655,4655,4655,0
20240503,152500,25982140,4655,4655,4655,4655,0
20240503,152400,25982140,4655,4655,4655,4655,0
20240503,152300,25982140,4655,4655,4655,4655,0
20240503,152200,25982140,4655,4655,4655,4655,0
20240503,152100,25982140,4655,4655,4655,4655,0
20240503,152000,25982140,4655,4655,4655,4655,0
20240503,151900,25982140,4655,4655,4655,4655,18
20240503,151800,25898350,4620,4620,4620,4620,0
20240503,151700,25898350,4620,4620,4620,4620,0
20240503,151600,25898350,4620,4620,4620,4620,3
20240503,151500,25884490,4645,4650,4650,4645,19
20240503,151400,25796190,4650,4650,4650,4650,1
20240503,151300,25791540,4620,4625,4625,4620,106
20240503,151200,25301730,4620,4650,4650,4620,138
20240503,151100,24664110,4650,4650,4650,4650,10
20240503,151000,24617610,4650,4650,4650,4650,8
20240503,150900,24580410,4655,4655,4655,4655,30
20240503,150800,24440760,4625,4625,4625,4625,4
20240503,150700,24422260,4625,4625,4625,4625,6
20240503,150600,24394510,4630,4640,4640,4630,20
20240503,150500,24301860,4665,4665,4665,4665,0
20240503,150400,24301860,4665,4665,4665,4665,0
20240503,150300,24301860,4665,4665,4665,4665,0
20240503,150200,24301860,4665,4665,4665,4665,0
20240503,150100,24301860,4665,4665,4665,4665,0
20240503,150000,24301860,4665,4665,4665,4665,2
20240503,145900,24292530,4670,4670,4670,4670,0
20240503,145800,24292530,4670,4670,4670,4670,0
20240503,145700,24292530,4670,4670,4670,4670,0
20240503,145600,24292530,4670,4670,4670,4670,0
20240503,145500,24292530,4670,4670,4670,4670,0
20240503,145400,24292530,4670,4670,4670,4670,0
20240503,145300,24292530,4670,4670,4670,4670,0
20240503,145200,24292530,4670,4670,4670,4670,0
20240503,145100,24292530,4670,4670,4670,4670,0
20240503,145000,24292530,4670,4670,4670,4670,0
20240503,144900,24292530,4670,4670,4670,4670,0
20240503,144800,24292530,4670,4670,4670,4670,0
20240503,144700,24292530,4670,4670,4670,4670,0
20240503,144600,24292530,4670,4670,4670,4670,0
20240503,144500,24292530,4670,4670,4670,4670,0
20240503,144400,24292530,4670,4670,4670,4670,0
20240503,144300,24292530,4670,4670,4670,4670,0
20240503,144200,24292530,4670,4670,4670,4670,0
20240503,144100,24292530,4670,4670,4670,4670,0
20240503,144000,24292530,4670,4670,4670,4670,0
20240503,143900,24292530,4670,4670,4670,4670,0
20240503,143800,24292530,4670,4670,4670,4670,0
20240503,143700,24292530,4670,4670,4670,4670,0
20240503,143600,24292530,4670,4670,4670,4670,0
20240503,143500,24292530,4670,4670,4670,4670,0
20240503,143400,24292530,4670,4670,4670,4670,0
20240503,143300,24292530,4670,4670,4670,4670,0
20240503,143200,24292530,4670,4670,4670,4670,0
20240503,143100,24292530,4670,4670,4670,4670,0
20240503,143000,24292530,4670,4670,4670,4670,0
20240503,142900,24292530,4670,4670,4670,4670,0
20240503,142800,24292530,4670,4670,4670,4670,0
20240503,142700,24292530,4670,4670,4670,4670,0
20240503,142600,24292530,4670,4670,4670,4670,0
20240503,142500,24292530,4670,4670,4670,4670,0
20240503,142400,24292530,4670,4670,4670,4670,0
20240503,142300,24292530,4670,4670,4670,4670,0
20240503,142200,24292530,4670,4670,4670,4670,0
20240503,142100,24292530,4670,4670,4670,4670,0
20240503,142000,24292530,4670,4670,4670,4670,0
20240503,141900,24292530,4670,4670,4670,4670,0
20240503,141800,24292530,4670,4670,4670,4670,0
20240503,141700,24292530,4670,4670,4670,4670,0
20240503,141600,24292530,4670,4670,4670,4670,0
20240503,141500,24292530,4670,4670,4670,4670,0
20240503,141400,24292530,4670,4670,4670,4670,0
20240503,141300,24292530,4670,4670,4670,4670,0
20240503,141200,24292530,4670,4670,4670,4670,0
20240503,141100,24292530,4670,4670,4670,4670,0
20240503,141000,24292530,4670,4670,4670,4670,0
20240503,140900,24292530,4670,4670,4670,4670,0
20240503,140800,24292530,4670,4670,4670,4670,0
20240503,140700,24292530,4670,4670,4670,4670,0
20240503,140600,24292530,4670,4670,4670,4670,0
20240503,140500,24292530,4670,4670,4670,4670,0
20240503,140400,24292530,4670,4670,4670,4670,0
20240503,140300,24292530,4670,4670,4670,4670,0
20240503,140200,24292530,4670,4670,4670,4670,0
20240503,140100,24292530,4670,4670,4670,4670,0
20240503,140000,24292530,4670,4670,4670,4670,0
20240503,135900,24292530,4670,4670,4670,4670,0
20240503,135800,24292530,4670,4670,4670,4670,0
20240503,135700,24292530,4670,4670,4670,4670,0
20240503,135600,24292530,4670,4670,4670,4670,0
20240503,135500,24292530,4670,4670,4670,4670,1
20240503,135400,24287860,4670,4670,4670,4670,0
20240503,135300,24287860,4670,4670,4670,4670,0
20240503,135200,24287860,4670,4670,4670,4670,0
20240503,135100,24287860,4670,4670,4670,4670,0
20240503,135000,24287860,4670,4670,4670,4670,9
20240503,134900,24245830,4665,4665,4665,4665,0
20240503,134800,24245830,4665,4665,4665,4665,0
20240503,134700,24245830,4665,4665,4665,4665,0
20240503,134600,24245830,4665,4665,4665,4665,22
20240503,134500,24143200,4665,4665,4665,4665,43
20240503,134400,23942605,4665,4665,4665,4665,0
20240503,134300,23942605,4665,4665,4665,4665,0
20240503,134200,23942605,4665,4665,4665,4665,0
20240503,134100,23942605,4665,4665,4665,4665,0
20240503,134000,23942605,4665,4650,4665,4650,55
20240503,133900,23686460,4645,4645,4645,4645,0
20240503,133800,23686460,4645,4645,4645,4645,0
20240503,133700,23686460,4645,4645,4645,4645,0
20240503,133600,23686460,4645,4645,4645,4645,0
20240503,133500,23686460,4645,4645,4645,4645,6
20240503,133400,23658590,4645,4645,4645,4645,0
20240503,133300,23658590,4645,4645,4645,4645,0
20240503,133200,23658590,4645,4645,4645,4645,0
20240503,133100,23658590,4645,4630,4645,4630,5
20240503,133000,23635380,4620,4620,4620,4620,0
20240503,132900,23635380,4620,4620,4620,4620,0
20240503,132800,23635380,4620,4620,4620,4620,0
20240503,132700,23635380,4620,4620,4620,4620,0
20240503,132600,23635380,4620,4620,4620,4620,0
20240503,132500,23635380,4620,4620,4620,4620,2
20240503,132400,23626140,4620,4620,4620,4620,0
20240503,132300,23626140,4620,4620,4620,4620,0
20240503,132200,23626140,4620,4620,4620,4620,0
20240503,132100,23626140,4620,4620,4620,4620,170
20240503,132000,22840740,4620,4620,4620,4620,0
20240503,131900,22840740,4620,4620,4620,4620,0
20240503,131800,22840740,4620,4620,4620,4620,0
20240503,131700,22840740,4620,4620,4620,4620,0
20240503,131600,22840740,4620,4620,4620,4620,0
20240503,131500,22840740,4620,4620,4620,4620,0
20240503,131400,22840740,4620,4620,4620,4620,0
20240503,131300,22840740,4620,4620,4620,4620,0
20240503,131200,22840740,4620,4620,4620,4620,0
20240503,131100,22840740,4620,4620,4620,4620,0
20240503,131000,22840740,4620,4620,4620,4620,94
20240503,130900,22406460,4620,4620,4620,4620,0
20240503,130800,22406460,4620,4620,4620,4620,0
20240503,130700,22406460,4620,4620,4620,4620,0
20240503,130600,22406460,4620,4620,4620,4620,0
20240503,130500,22406460,4620,4620,4620,4620,0
20240503,130400,22406460,4620,4620,4620,4620,0
20240503,130300,22406460,4620,4620,4620,4620,0
20240503,130200,22406460,4620,4620,4620,4620,0
20240503,130100,22406460,4620,4620,4620,4620,0
20240503,130000,22406460,4620,4620,4620,4620,0
20240503,125900,22406460,4620,4620,4620,4620,0
20240503,125800,22406460,4620,4620,4620,4620,0
20240503,125700,22406460,4620,4620,4620,4620,0
20240503,125600,22406460,4620,4620,4620,4620,0
20240503,125500,22406460,4620,4620,4620,4620,0
20240503,125400,22406460,4620,4620,4620,4620,0
20240503,125300,22406460,4620,4625,4625,4620,230
20240503,125200,21343515,4630,4630,4630,4630,0
20240503,125100,21343515,4630,4630,4630,4630,0
20240503,125000,21343515,4630,4630,4630,4630,0
20240503,124900,21343515,4630,4630,4630,4630,50
20240503,124800,21112015,4630,4630,4630,4630,0
20240503,124700,21112015,4630,4630,4630,4630,0
20240503,124600,21112015,4630,4630,4630,4630,0
20240503,124500,21112015,4630,4630,4630,4630,0
20240503,124400,21112015,4630,4630,4630,4630,0
20240503,124300,21112015,4630,4630,4630,4630,0
20240503,124200,21112015,4630,4630,4630,4630,0
20240503,124100,21112015,4630,4630,4630,4630,0
20240503,124000,21112015,4630,4630,4630,4630,0
20240503,123900,21112015,4630,4630,4630,4630,0
20240503,123800,21112015,4630,4630,4630,4630,0
20240503,123700,21112015,4630,4630,4630,4630,0
20240503,123600,21112015,4630,4630,4630,4630,0
20240503,123500,21112015,4630,4630,4630,4630,0
20240503,123400,21112015,4630,4630,4630,4630,0
20240503,123300,21112015,4630,4630,4630,4630,0
20240503,123200,21112015,4630,4630,4630,4630,0
20240503,123100,21112015,4630,4630,4630,4630,0
20240503,123000,21112015,4630,4630,4630,4630,0
20240503,122900,21112015,4630,4630,4630,4630,0
20240503,122800,21112015,4630,4630,4630,4630,0
20240503,122700,21112015,4630,4630,4630,4630,0
20240503,122600,21112015,4630,4630,4630,4630,0
20240503,122500,21112015,4630,4630,4630,4630,0
20240503,122400,21112015,4630,4630,4630,4630,0
20240503,122300,21112015,4630,4630,4630,4630,0
20240503,122200,21112015,4630,4630,4630,4630,0
20240503,122100,21112015,4630,4630,4630,4630,0
20240503,122000,21112015,4630,4630,4630,4630,0
20240503,121900,21112015,4630,4630,4630,4630,0
20240503,121800,21112015,4630,4630,4630,4630,16
20240503,121700,21037935,4630,4630,4630,4630,0
20240503,121600,21037935,4630,4630,4630,4630,0
20240503,121500,21037935,4630,4630,4630,4630,0
20240503,121400,21037935,4630,4630,4630,4630,0
20240503,121300,21037935,4630,4630,4630,4630,0
20240503,121200,21037935,4630,4630,4630,4630,0
20240503,121100,21037935,4630,4630,4630,4630,0
20240503,121000,21037935,4630,4630,4630,4630,1
20240503,120900,21033305,4630,4630,4630,4630,0
20240503,120800,21033305,4630,4630,4630,4630,0
20240503,120700,21033305,4630,4630,4630,4630,0
20240503,120600,21033305,4630,4630,4630,4630,0
20240503,120500,21033305,4630,4630,4630,4630,0
20240503,120400,21033305,4630,4630,4630,4630,0
20240503,120300,21033305,4630,4630,4630,4630,0
20240503,120200,21033305,4630,4630,4630,4630,0
20240503,120100,21033305,4630,4630,4630,4630,0
20240503,120000,21033305,4630,4630,4630,4630,0
20240503,115900,21033305,4630,4630,4630,4630,0
20240503,115800,21033305,4630,4630,4630,4630,0
20240503,115700,21033305,4630,4630,4630,4630,0
20240503,115600,21033305,4630,4630,4630,4630,0
20240503,115500,21033305,4630,4630,4630,4630,0
20240503,115400,21033305,4630,4630,4630,4630,0
20240503,115300,21033305,4630,4630,4630,4630,0
20240503,115200,21033305,4630,4630,4630,4630,0
20240503,115100,21033305,4630,4630,4630,4630,0
20240503,115000,21033305,4630,4630,4630,4630,0
20240503,114900,21033305,4630,4630,4630,4630,0
20240503,114800,21033305,4630,4630,4630,4630,0
20240503,114700,21033305,4630,4630,4630,4630,0
20240503,114600,21033305,4630,4630,4630,4630,0
20240503,114500,21033305,4630,4630,4630,4630,0
20240503,114400,21033305,4630,4630,4630,4630,0
20240503,114300,21033305,4630,4630,4630,4630,0
20240503,114200,21033305,4630,4630,4630,4630,0
20240503,114100,21033305,4630,4630,4630,4630,0
20240503,114000,21033305,4630,4630,4630,4630,0
20240503,113900,21033305,4630,4630,4630,4630,0
20240503,113800,21033305,4630,4630,4630,4630,0
20240503,113700,21033305,4630,4630,4630,4630,0
20240503,113600,21033305,4630,4630,4630,4630,0
20240503,113500,21033305,4630,4630,4630,4630,0
20240503,113400,21033305,4630,4630,4630,4630,0
20240503,113300,21033305,4630,4630,4630,4630,0
20240503,113200,21033305,4630,4630,4630,4630,0
20240503,113100,21033305,4630,4630,4630,4630,0
20240503,113000,21033305,4630,4630,4630,4630,0
20240503,112900,21033305,4630,4630,4630,4630,0
20240503,112800,21033305,4630,4630,4630,4630,0
20240503,112700,21033305,4630,4630,4630,4630,0
20240503,112600,21033305,4630,4630,4630,4630,0
20240503,112500,21033305,4630,4630,4630,4630,0
20240503,112400,21033305,4630,4630,4630,4630,0
20240503,112300,21033305,4630,4630,4630,4630,0
20240503,112200,21033305,4630,4630,4630,4630,0
20240503,112100,21033305,4630,4630,4630,4630,0
20240503,112000,21033305,4630,4630,4630,4630,0
20240503,111900,21033305,4630,4630,4630,4630,0
20240503,111800,21033305,4630,4630,4630,4630,0
20240503,111700,21033305,4630,4630,4630,4630,0
20240503,111600,21033305,4630,4630,4630,4630,0
20240503,111500,21033305,4630,4630,4630,4630,0
20240503,111400,21033305,4630,4630,4630,4630,0
20240503,111300,21033305,4630,4630,4630,4630,0
20240503,111200,21033305,4630,4630,4630,4630,0
20240503,111100,21033305,4630,4630,4630,4630,0
20240503,111000,21033305,4630,4630,4630,4630,0
20240503,110900,21033305,4630,4630,4630,4630,0
20240503,110800,21033305,4630,4630,4630,4630,0
20240503,110700,21033305,4630,4630,4630,4630,0
20240503,110600,21033305,4630,4630,4630,4630,0
20240503,110500,21033305,4630,4630,4630,4630,0
20240503,110400,21033305,4630,4630,4630,4630,0
20240503,110300,21033305,4630,4630,4630,4630,0
20240503,110200,21033305,4630,4630,4630,4630,0
20240503,110100,21033305,4630,4630,4630,4630,0
20240503,110000,21033305,4630,4630,4630,4630,0
20240503,105900,21033305,4630,4630,4630,4630,0
20240503,105800,21033305,4630,4630,4630,4630,0
20240503,105700,21033305,4630,4630,4630,4630,0
20240503,105600,21033305,4630,4630,4630,4630,0
20240503,105500,21033305,4630,4630,4630,4630,0
20240503,105400,21033305,4630,4630,4630,4630,0
20240503,105300,21033305,4630,4630,4630,4630,0
20240503,105200,21033305,4630,4630,4630,4630,0
20240503,105100,21033305,4630,4630,4630,4630,0
20240503,105000,21033305,4630,4630,4630,4630,0
20240503,104900,21033305,4630,4630,4630,4630,0
20240503,104800,21033305,4630,4630,4630,4630,0
20240503,104700,21033305,4630,4630,4630,4630,0
20240503,104600,21033305,4630,4630,4630,4630,0
20240503,104500,21033305,4630,4630,4630,4630,0
20240503,104400,21033305,4630,4630,4630,4630,0
20240503,104300,21033305,4630,4630,4630,4630,0
20240503,104200,21033305,4630,4630,4630,4630,0
20240503,104100,21033305,4630,4630,4630,4630,2
20240503,104000,21024045,4620,4620,4620,4620,0
20240503,103900,21024045,4620,4620,4620,4620,0
20240503,103800,21024045,4620,4675,4675,4620,858
20240503,103700,17035435,4680,4680,4680,4680,0
20240503,103600,17035435,4680,4680,4680,4680,0
20240503,103500,17035435,4680,4680,4680,4680,0
20240503,103400,17035435,4680,4680,4680,4680,0
20240503,103300,17035435,4680,4680,4680,4680,0
20240503,103200,17035435,4680,4680,4680,4680,0
20240503,103100,17035435,4680,4680,4680,4680,0
20240503,103000,17035435,4680,4680,4680,4680,0
20240503,102900,17035435,4680,4680,4680,4680,0
20240503,102800,17035435,4680,4680,4680,4680,0
20240503,102700,17035435,4680,4680,4680,4680,16
20240503,102600,16960555,4680,4680,4680,4680,0
20240503,102500,16960555,4680,4680,4680,4680,0
20240503,102400,16960555,4680,4680,4680,4680,0
20240503,102300,16960555,4680,4680,4680,4680,0
20240503,102200,16960555,4680,4680,4680,4680,0
20240503,102100,16960555,4680,4680,4680,4680,70
20240503,102000,16632955,4715,4715,4715,4715,0
20240503,101900,16632955,4715,4695,4715,4680,85
20240503,101800,16234725,4730,4730,4730,4730,0
20240503,101700,16234725,4730,4730,4730,4730,0
20240503,101600,16234725,4730,4730,4730,4730,0
20240503,101500,16234725,4730,4730,4730,4730,0
20240503,101400,16234725,4730,4730,4730,4730,0
20240503,101300,16234725,4730,4730,4730,4730,4
20240503,101200,16215805,4740,4740,4740,4740,0
20240503,101100,16215805,4740,4725,4740,4725,41
20240503,101000,16021760,4725,4725,4725,4725,0
20240503,100900,16021760,4725,4710,4725,4710,11
20240503,100800,15969935,4710,4710,4710,4710,0
20240503,100700,15969935,4710,4710,4710,4710,0
20240503,100600,15969935,4710,4710,4710,4710,2
20240503,100500,15960515,4680,4680,4680,4680,0
20240503,100400,15960515,4680,4680,4680,4680,0
20240503,100300,15960515,4680,4680,4680,4680,0
20240503,100200,15960515,4680,4680,4680,4680,0
20240503,100100,15960515,4680,4715,4715,4680,10
20240503,100000,15913470,4715,4715,4715,4715,0
20240503,095900,15913470,4715,4715,4715,4715,10
20240503,095800,15866320,4680,4680,4680,4680,1
20240503,095700,15861640,4680,4680,4680,4680,68
20240503,095600,15543400,4675,4675,4675,4675,0
20240503,095500,15543400,4675,4730,4730,4675,86
20240503,095400,15140360,4730,4730,4730,4730,1
20240503,095300,15135630,4660,4725,4765,4660,341
20240503,095200,13526135,4725,4725,4725,4725,103
20240503,095100,13039460,4725,4725,4725,4725,115
20240503,095000,12496085,4725,4725,4725,4725,3
20240503,094900,12481910,4725,4685,4750,4685,495
20240503,094800,10150315,4690,4690,4690,4690,0
20240503,094700,10150315,4690,4690,4690,4690,0
20240503,094600,10150315,4690,4685,4690,4685,384
20240503,094500,8350740,4685,4685,4685,4685,16
20240503,094400,8275780,4680,4680,4680,4680,16
20240503,094300,8200900,4680,4680,4680,4680,0
20240503,094200,8200900,4680,4680,4680,4680,0
20240503,094100,8200900,4680,4680,4680,4680,0
20240503,094000,8200900,4680,4680,4680,4680,650
20240503,093900,5158900,4685,4685,4685,4685,0
20240503,093800,5158900,4685,4685,4685,4685,0
20240503,093700,5158900,4685,4685,4685,4685,0
20240503,093600,5158900,4685,4685,4685,4685,0
20240503,093500,5158900,4685,4685,4685,4685,0
20240503,093400,5158900,4685,4685,4685,4685,70
20240503,093300,4830950,4685,4685,4685,4685,0
20240503,093200,4830950,4685,4685,4685,4685,8
20240503,093100,4793470,4685,4685,4685,4685,0
20240503,093000,4793470,4685,4685,4685,4685,0
20240503,092900,4793470,4685,4685,4685,4685,0
20240503,092800,4793470,4685,4685,4685,4685,0
20240503,092700,4793470,4685,4685,4685,4685,0
20240503,092600,4793470,4685,4685,4685,4685,0
20240503,092500,4793470,4685,4685,4685,4685,0
20240503,092400,4793470,4685,4655,4685,4655,26
20240503,092300,4672380,4655,4655,4655,4655,0
20240503,092200,4672380,4655,4655,4655,4655,10
20240503,092100,4625830,4655,4655,4655,4655,0
20240503,092000,4625830,4655,4655,4655,4655,112
20240503,091900,4104470,4655,4655,4655,4655,0
20240503,091800,4104470,4655,4655,4655,4655,0
20240503,091700,4104470,4655,4655,4655,4655,0
20240503,091600,4104470,4655,4680,4680,4655,17
20240503,091500,4025185,4685,4685,4685,4685,0
20240503,091400,4025185,4685,4675,4685,4675,58
20240503,091300,3753555,4675,4675,4675,4675,1
20240503,091200,3748880,4680,4680,4680,4680,0
20240503,091100,3748880,4680,4680,4680,4680,0
20240503,091000,3748880,4680,4695,4700,4635,25
20240503,090900,3632710,4700,4625,4700,4625,93
20240503,090800,3196030,4625,4625,4625,4625,0
20240503,090700,3196030,4625,4625,4625,4625,36
20240503,090600,3029530,4620,4620,4620,4620,0
20240503,090500,3029530,4620,4645,4650,4620,518
20240503,090400,623065,4615,4615,4615,4615,0
20240503,090300,623065,4615,4615,4615,4615,0
20240503,090200,623065,4615,4615,4615,4615,1
20240503,090100,618450,4650,4650,4650,4650,3
20240503,090000,604500,4650,4650,4650,4650,130