KissMeData/225430/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,204600,38296276,818,818,818,818,523
20240502,204500,38296276,818,818,818,818,0
20240502,204400,38296276,818,818,818,818,0
20240502,204300,38296276,818,818,818,818,0
20240502,204200,38296276,818,818,818,818,0
20240502,204100,38296276,818,818,818,818,0
20240502,204000,38296276,818,818,818,818,0
20240502,203900,38296276,818,818,818,818,0
20240502,203800,38296276,818,818,818,818,0
20240502,203700,38296276,818,818,818,818,0
20240502,203600,38296276,818,818,818,818,0
20240502,203500,38296276,818,818,818,818,0
20240502,203400,38296276,818,818,818,818,0
20240502,203300,38296276,818,818,818,818,0
20240502,203200,38296276,818,818,818,818,0
20240502,203100,38296276,818,818,818,818,0
20240502,203000,38296276,818,818,818,818,0
20240502,202900,38296276,818,818,818,818,0
20240502,202800,38296276,818,818,818,818,0
20240502,202700,38296276,818,818,818,818,0
20240502,202600,38296276,818,818,818,818,0
20240502,202500,38296276,818,818,818,818,0
20240502,202400,38296276,818,818,818,818,0
20240502,202300,38296276,818,818,818,818,0
20240502,202200,38296276,818,818,818,818,0
20240502,202100,38296276,818,818,818,818,0
20240502,202000,38296276,818,818,818,818,0
20240502,201900,38296276,818,818,818,818,0
20240502,201800,38296276,818,818,818,818,0
20240502,201700,38296276,818,818,818,818,0
20240502,201600,38296276,818,818,818,818,523
20240502,201500,38296276,818,818,818,818,0
20240502,201400,38296276,818,818,818,818,0
20240502,201300,38296276,818,818,818,818,0
20240502,201200,38296276,818,818,818,818,0
20240502,201100,38296276,818,818,818,818,0
20240502,201000,38296276,818,818,818,818,0
20240502,200900,38296276,818,818,818,818,0
20240502,200800,38296276,818,818,818,818,0
20240502,200700,38296276,818,818,818,818,0
20240502,200600,38296276,818,818,818,818,0
20240502,200500,38296276,818,818,818,818,0
20240502,200400,38296276,818,818,818,818,0
20240502,200300,38296276,818,818,818,818,0
20240502,200200,38296276,818,818,818,818,0
20240502,200100,38296276,818,818,818,818,0
20240502,200000,38296276,818,818,818,818,0
20240502,195900,38296276,818,818,818,818,0
20240502,195800,38296276,818,818,818,818,0
20240502,195700,38296276,818,818,818,818,0
20240502,195600,38296276,818,818,818,818,0
20240502,195500,38296276,818,818,818,818,0
20240502,195400,38296276,818,818,818,818,0
20240502,195300,38296276,818,818,818,818,0
20240502,195200,38296276,818,818,818,818,0
20240502,195100,38296276,818,818,818,818,0
20240502,195000,38296276,818,818,818,818,0
20240502,194900,38296276,818,818,818,818,0
20240502,194800,38296276,818,818,818,818,0
20240502,194700,38296276,818,818,818,818,0
20240502,194600,38296276,818,818,818,818,523
20240502,194500,38296276,818,818,818,818,0
20240502,194400,38296276,818,818,818,818,0
20240502,194300,38296276,818,818,818,818,0
20240502,194200,38296276,818,818,818,818,0
20240502,194100,38296276,818,818,818,818,0
20240502,194000,38296276,818,818,818,818,0
20240502,193900,38296276,818,818,818,818,0
20240502,193800,38296276,818,818,818,818,0
20240502,193700,38296276,818,818,818,818,0
20240502,193600,38296276,818,818,818,818,0
20240502,193500,38296276,818,818,818,818,0
20240502,193400,38296276,818,818,818,818,0
20240502,193300,38296276,818,818,818,818,0
20240502,193200,38296276,818,818,818,818,0
20240502,193100,38296276,818,818,818,818,0
20240502,193000,38296276,818,818,818,818,0
20240502,192900,38296276,818,818,818,818,0
20240502,192800,38296276,818,818,818,818,0
20240502,192700,38296276,818,818,818,818,0
20240502,192600,38296276,818,818,818,818,0
20240502,192500,38296276,818,818,818,818,0
20240502,192400,38296276,818,818,818,818,0
20240502,192300,38296276,818,818,818,818,0
20240502,192200,38296276,818,818,818,818,0
20240502,192100,38296276,818,818,818,818,0
20240502,192000,38296276,818,818,818,818,0
20240502,191900,38296276,818,818,818,818,0
20240502,191800,38296276,818,818,818,818,0
20240502,191700,38296276,818,818,818,818,0
20240502,191600,38296276,818,818,818,818,523
20240502,191500,38296276,818,818,818,818,0
20240502,191400,38296276,818,818,818,818,0
20240502,191300,38296276,818,818,818,818,0
20240502,191200,38296276,818,818,818,818,0
20240502,191100,38296276,818,818,818,818,0
20240502,191000,38296276,818,818,818,818,0
20240502,190900,38296276,818,818,818,818,0
20240502,190800,38296276,818,818,818,818,0
20240502,190700,38296276,818,818,818,818,0
20240502,190600,38296276,818,818,818,818,0
20240502,190500,38296276,818,818,818,818,0
20240502,190400,38296276,818,818,818,818,0
20240502,190300,38296276,818,818,818,818,0
20240502,190200,38296276,818,818,818,818,0
20240502,190100,38296276,818,818,818,818,0
20240502,190000,38296276,818,818,818,818,0
20240502,185900,38296276,818,818,818,818,0
20240502,185800,38296276,818,818,818,818,0
20240502,185700,38296276,818,818,818,818,0
20240502,185600,38296276,818,818,818,818,0
20240502,185500,38296276,818,818,818,818,0
20240502,185400,38296276,818,818,818,818,0
20240502,185300,38296276,818,818,818,818,0
20240502,185200,38296276,818,818,818,818,0
20240502,185100,38296276,818,818,818,818,0
20240502,185000,38296276,818,818,818,818,0
20240502,184900,38296276,818,818,818,818,0
20240502,184800,38296276,818,818,818,818,0
20240502,184700,38296276,818,818,818,818,0
20240502,184600,38296276,818,818,818,818,523
20240502,184500,38296276,818,818,818,818,0
20240502,184400,38296276,818,818,818,818,0
20240502,184300,38296276,818,818,818,818,0
20240502,184200,38296276,818,818,818,818,0
20240502,184100,38296276,818,818,818,818,0
20240502,184000,38296276,818,818,818,818,0
20240502,183900,38296276,818,818,818,818,0
20240502,183800,38296276,818,818,818,818,0
20240502,183700,38296276,818,818,818,818,0
20240502,183600,38296276,818,818,818,818,0
20240502,183500,38296276,818,818,818,818,0
20240502,183400,38296276,818,818,818,818,0
20240502,183300,38296276,818,818,818,818,0
20240502,183200,38296276,818,818,818,818,0
20240502,183100,38296276,818,818,818,818,0
20240502,183000,38296276,818,818,818,818,0
20240502,182900,38296276,818,818,818,818,0
20240502,182800,38296276,818,818,818,818,0
20240502,182700,38296276,818,818,818,818,0
20240502,182600,38296276,818,818,818,818,0
20240502,182500,38296276,818,818,818,818,0
20240502,182400,38296276,818,818,818,818,0
20240502,182300,38296276,818,818,818,818,0
20240502,182200,38296276,818,818,818,818,0
20240502,182100,38296276,818,818,818,818,0
20240502,182000,38296276,818,818,818,818,0
20240502,181900,38296276,818,818,818,818,0
20240502,181800,38296276,818,818,818,818,0
20240502,181700,38296276,818,818,818,818,0
20240502,181600,38296276,818,818,818,818,523
20240502,181500,38296276,818,818,818,818,0
20240502,181400,38296276,818,818,818,818,0
20240502,181300,38296276,818,818,818,818,0
20240502,181200,38296276,818,818,818,818,0
20240502,181100,38296276,818,818,818,818,0
20240502,181000,38296276,818,818,818,818,0
20240502,180900,38296276,818,818,818,818,0
20240502,180800,38296276,818,818,818,818,0
20240502,180700,38296276,818,818,818,818,0
20240502,180600,38296276,818,818,818,818,0
20240502,180500,38296276,818,818,818,818,0
20240502,180400,38296276,818,818,818,818,0
20240502,180300,38296276,818,818,818,818,0
20240502,180200,38296276,818,818,818,818,0
20240502,180100,38296276,818,818,818,818,0
20240502,180000,38296276,818,818,818,818,0
20240502,175900,38296276,818,818,818,818,0
20240502,175800,38296276,818,818,818,818,0
20240502,175700,38296276,818,818,818,818,0
20240502,175600,38296276,818,818,818,818,0
20240502,175500,38296276,818,818,818,818,0
20240502,175400,38296276,818,818,818,818,0
20240502,175300,38296276,818,818,818,818,0
20240502,175200,38296276,818,818,818,818,0
20240502,175100,38296276,818,818,818,818,0
20240502,175000,38296276,818,818,818,818,0
20240502,174900,38296276,818,818,818,818,0
20240502,174800,38296276,818,818,818,818,0
20240502,174700,38296276,818,818,818,818,0
20240502,174600,38296276,818,818,818,818,523
20240502,174500,38296276,818,818,818,818,0
20240502,174400,38296276,818,818,818,818,0
20240502,174300,38296276,818,818,818,818,0
20240502,174200,38296276,818,818,818,818,0
20240502,174100,38296276,818,818,818,818,0
20240502,174000,38296276,818,818,818,818,0
20240502,173900,38296276,818,818,818,818,0
20240502,173800,38296276,818,818,818,818,0
20240502,173700,38296276,818,818,818,818,0
20240502,173600,38296276,818,818,818,818,0
20240502,173500,38296276,818,818,818,818,0
20240502,173400,38296276,818,818,818,818,0
20240502,173300,38296276,818,818,818,818,0
20240502,173200,38296276,818,818,818,818,0
20240502,173100,38296276,818,818,818,818,0
20240502,173000,38296276,818,818,818,818,0
20240502,172900,38296276,818,818,818,818,0
20240502,172800,38296276,818,818,818,818,0
20240502,172700,38296276,818,818,818,818,0
20240502,172600,38296276,818,818,818,818,0
20240502,172500,38296276,818,818,818,818,0
20240502,172400,38296276,818,818,818,818,0
20240502,172300,38296276,818,818,818,818,0
20240502,172200,38296276,818,818,818,818,0
20240502,172100,38296276,818,818,818,818,0
20240502,172000,38296276,818,818,818,818,0
20240502,171900,38296276,818,818,818,818,0
20240502,171800,38296276,818,818,818,818,0
20240502,171700,38296276,818,818,818,818,0
20240502,171600,38296276,818,818,818,818,523
20240502,171500,38296276,818,818,818,818,0
20240502,171400,38296276,818,818,818,818,0
20240502,171300,38296276,818,818,818,818,0
20240502,171200,38296276,818,818,818,818,0
20240502,171100,38296276,818,818,818,818,0
20240502,171000,38296276,818,818,818,818,0
20240502,170900,38296276,818,818,818,818,0
20240502,170800,38296276,818,818,818,818,0
20240502,170700,38296276,818,818,818,818,0
20240502,170600,38296276,818,818,818,818,0
20240502,170500,38296276,818,818,818,818,0
20240502,170400,38296276,818,818,818,818,0
20240502,170300,38296276,818,818,818,818,0
20240502,170200,38296276,818,818,818,818,0
20240502,170100,38296276,818,818,818,818,0
20240502,170000,38296276,818,818,818,818,0
20240502,165900,38296276,818,818,818,818,0
20240502,165800,38296276,818,818,818,818,0
20240502,165700,38296276,818,818,818,818,0
20240502,165600,38296276,818,818,818,818,0
20240502,165500,38296276,818,818,818,818,0
20240502,165400,38296276,818,818,818,818,0
20240502,165300,38296276,818,818,818,818,0
20240502,165200,38296276,818,818,818,818,0
20240502,165100,38296276,818,818,818,818,0
20240502,165000,38296276,818,818,818,818,0
20240502,164900,38296276,818,818,818,818,0
20240502,164800,38296276,818,818,818,818,0
20240502,164700,38296276,818,818,818,818,0
20240502,164600,38296276,818,818,818,818,523
20240502,164500,38296276,818,818,818,818,0
20240502,164400,38296276,818,818,818,818,0
20240502,164300,38296276,818,818,818,818,0
20240502,164200,38296276,818,818,818,818,0
20240502,164100,38296276,818,818,818,818,0
20240502,164000,38296276,818,818,818,818,0
20240502,163900,38296276,818,818,818,818,0
20240502,163800,38296276,818,818,818,818,0
20240502,163700,38296276,818,818,818,818,0
20240502,163600,38296276,818,818,818,818,0
20240502,163500,38296276,818,818,818,818,0
20240502,163400,38296276,818,818,818,818,0
20240502,163300,38296276,818,818,818,818,0
20240502,163200,38296276,818,818,818,818,0
20240502,163100,38296276,818,818,818,818,0
20240502,163000,38296276,818,818,818,818,0
20240502,162900,38296276,818,818,818,818,0
20240502,162800,38296276,818,818,818,818,0
20240502,162700,38296276,818,818,818,818,0
20240502,162600,38296276,818,818,818,818,0
20240502,162500,38296276,818,818,818,818,0
20240502,162400,38296276,818,818,818,818,0
20240502,162300,38296276,818,818,818,818,0
20240502,162200,38296276,818,818,818,818,0
20240502,162100,38296276,818,818,818,818,0
20240502,162000,38296276,818,818,818,818,0
20240502,161900,38296276,818,818,818,818,0
20240502,161800,38296276,818,818,818,818,0
20240502,161700,38296276,818,818,818,818,0
20240502,161600,38296276,818,818,818,818,523
20240502,161500,38296276,818,818,818,818,0
20240502,161400,38296276,818,818,818,818,0
20240502,161300,38296276,818,818,818,818,0
20240502,161200,38296276,818,818,818,818,0
20240502,161100,38296276,818,818,818,818,0
20240502,161000,38296276,818,818,818,818,0
20240502,160900,38296276,818,818,818,818,0
20240502,160800,38296276,818,818,818,818,0
20240502,160700,38296276,818,818,818,818,0
20240502,160600,38296276,818,818,818,818,0
20240502,160500,38296276,818,818,818,818,0
20240502,160400,38296276,818,818,818,818,0
20240502,160300,38296276,818,818,818,818,0
20240502,160200,38296276,818,818,818,818,0
20240502,160100,38296276,818,818,818,818,0
20240502,160000,38296276,818,818,818,818,0
20240502,155900,38296276,818,818,818,818,0
20240502,155800,38296276,818,818,818,818,0
20240502,155700,38296276,818,818,818,818,0
20240502,155600,38296276,818,818,818,818,0
20240502,155500,38296276,818,818,818,818,0
20240502,155400,38296276,818,818,818,818,0
20240502,155300,38296276,818,818,818,818,0
20240502,155200,38296276,818,818,818,818,0
20240502,155100,38296276,818,818,818,818,0
20240502,155000,38296276,818,818,818,818,0
20240502,154900,38296276,818,818,818,818,0
20240502,154800,38296276,818,818,818,818,0
20240502,154700,38296276,818,818,818,818,0
20240502,154600,38296276,818,818,818,818,523
20240502,154500,38296276,818,818,818,818,0
20240502,154400,38296276,818,818,818,818,0
20240502,154300,38296276,818,818,818,818,0
20240502,154200,38296276,818,818,818,818,0
20240502,154100,38296276,818,818,818,818,0
20240502,154000,38296276,818,818,818,818,0
20240502,153900,38296276,818,818,818,818,0
20240502,153800,38296276,818,818,818,818,0
20240502,153700,38296276,818,818,818,818,0
20240502,153600,38296276,818,818,818,818,0
20240502,153500,38296276,818,818,818,818,0
20240502,153400,38296276,818,818,818,818,0
20240502,153300,38296276,818,818,818,818,0
20240502,153200,38296276,818,818,818,818,0
20240502,153100,38296276,818,818,818,818,0
20240502,153000,38296276,818,818,818,818,523
20240502,152900,37868462,813,813,813,813,0
20240502,152800,37868462,813,813,813,813,0
20240502,152700,37868462,813,813,813,813,0
20240502,152600,37868462,813,813,813,813,0
20240502,152500,37868462,813,813,813,813,0
20240502,152400,37868462,813,813,813,813,0
20240502,152300,37868462,813,813,813,813,0
20240502,152200,37868462,813,813,813,813,0
20240502,152100,37868462,813,813,813,813,0
20240502,152000,37868462,813,813,813,813,0
20240502,151900,37868462,813,813,813,813,79
20240502,151800,37804235,813,813,813,813,20
20240502,151700,37787975,813,813,813,813,2376
20240502,151600,35856287,814,814,814,814,10
20240502,151500,35848147,813,813,814,813,404
20240502,151400,35519294,814,814,814,814,612
20240502,151300,35021126,814,814,814,814,0
20240502,151200,35021126,814,814,814,814,7
20240502,151100,35015428,814,817,817,814,127
20240502,151000,34911685,819,819,819,819,200
20240502,150900,34747885,819,819,819,819,0
20240502,150800,34747885,819,819,819,819,0
20240502,150700,34747885,819,819,819,819,0
20240502,150600,34747885,819,819,819,819,0
20240502,150500,34747885,819,819,819,819,0
20240502,150400,34747885,819,819,819,819,799
20240502,150300,34093504,819,819,819,819,0
20240502,150200,34093504,819,819,819,819,0
20240502,150100,34093504,819,819,819,819,0
20240502,150000,34093504,819,819,819,819,0
20240502,145900,34093504,819,819,819,819,0
20240502,145800,34093504,819,819,819,819,0
20240502,145700,34093504,819,819,819,819,0
20240502,145600,34093504,819,819,819,819,0
20240502,145500,34093504,819,819,819,819,0
20240502,145400,34093504,819,819,819,819,0
20240502,145300,34093504,819,819,819,819,0
20240502,145200,34093504,819,819,819,819,0
20240502,145100,34093504,819,819,819,819,0
20240502,145000,34093504,819,819,819,819,0
20240502,144900,34093504,819,819,819,819,0
20240502,144800,34093504,819,819,819,819,1
20240502,144700,34092685,817,817,817,817,0
20240502,144600,34092685,817,817,817,817,0
20240502,144500,34092685,817,817,817,817,0
20240502,144400,34092685,817,817,817,817,0
20240502,144300,34092685,817,817,817,817,0
20240502,144200,34092685,817,817,817,817,0
20240502,144100,34092685,817,817,817,817,0
20240502,144000,34092685,817,817,817,817,0
20240502,143900,34092685,817,817,817,817,0
20240502,143800,34092685,817,817,817,817,0
20240502,143700,34092685,817,817,817,817,0
20240502,143600,34092685,817,817,817,817,0
20240502,143500,34092685,817,817,817,817,0
20240502,143400,34092685,817,817,817,817,0
20240502,143300,34092685,817,817,817,817,0
20240502,143200,34092685,817,819,819,817,11
20240502,143100,34083678,820,820,820,820,0
20240502,143000,34083678,820,820,820,820,0
20240502,142900,34083678,820,820,820,820,0
20240502,142800,34083678,820,820,820,820,0
20240502,142700,34083678,820,820,820,820,0
20240502,142600,34083678,820,820,820,820,0
20240502,142500,34083678,820,820,820,820,0
20240502,142400,34083678,820,817,820,817,4000
20240502,142300,30808530,817,817,817,817,0
20240502,142200,30808530,817,817,817,817,0
20240502,142100,30808530,817,817,817,817,0
20240502,142000,30808530,817,817,817,817,0
20240502,141900,30808530,817,817,817,817,0
20240502,141800,30808530,817,817,817,817,0
20240502,141700,30808530,817,817,817,817,611
20240502,141600,30309343,817,817,817,817,0
20240502,141500,30309343,817,817,817,817,0
20240502,141400,30309343,817,817,817,817,0
20240502,141300,30309343,817,817,817,817,0
20240502,141200,30309343,817,817,817,817,103
20240502,141100,30225192,817,817,817,817,0
20240502,141000,30225192,817,817,817,817,68
20240502,140900,30169636,817,817,817,817,0
20240502,140800,30169636,817,817,817,817,0
20240502,140700,30169636,817,816,817,816,5869
20240502,140600,25376462,817,817,817,817,0
20240502,140500,25376462,817,817,817,817,0
20240502,140400,25376462,817,817,817,817,0
20240502,140300,25376462,817,817,817,817,0
20240502,140200,25376462,817,817,817,817,0
20240502,140100,25376462,817,817,817,817,0
20240502,140000,25376462,817,817,817,817,0
20240502,135900,25376462,817,817,817,817,0
20240502,135800,25376462,817,817,817,817,0
20240502,135700,25376462,817,817,817,817,0
20240502,135600,25376462,817,817,817,817,0
20240502,135500,25376462,817,817,817,817,0
20240502,135400,25376462,817,817,817,817,0
20240502,135300,25376462,817,817,817,817,0
20240502,135200,25376462,817,817,817,817,0
20240502,135100,25376462,817,817,817,817,0
20240502,135000,25376462,817,817,817,817,0
20240502,134900,25376462,817,817,817,817,0
20240502,134800,25376462,817,817,817,817,0
20240502,134700,25376462,817,817,817,817,0
20240502,134600,25376462,817,817,817,817,0
20240502,134500,25376462,817,817,817,817,0
20240502,134400,25376462,817,817,817,817,1
20240502,134300,25375645,813,813,813,813,0
20240502,134200,25375645,813,813,813,813,1
20240502,134100,25374832,817,817,817,817,0
20240502,134000,25374832,817,817,817,817,2
20240502,133900,25373198,817,817,817,817,6
20240502,133800,25368296,817,814,817,813,1002
20240502,133700,24553222,813,813,813,813,0
20240502,133600,24553222,813,813,813,813,0
20240502,133500,24553222,813,813,813,813,0
20240502,133400,24553222,813,813,813,813,0
20240502,133300,24553222,813,813,813,813,0
20240502,133200,24553222,813,813,813,813,0
20240502,133100,24553222,813,813,813,813,0
20240502,133000,24553222,813,813,813,813,0
20240502,132900,24553222,813,813,813,813,0
20240502,132800,24553222,813,813,813,813,0
20240502,132700,24553222,813,813,813,813,0
20240502,132600,24553222,813,813,813,813,0
20240502,132500,24553222,813,813,813,813,0
20240502,132400,24553222,813,813,813,813,0
20240502,132300,24553222,813,813,813,813,0
20240502,132200,24553222,813,813,813,813,0
20240502,132100,24553222,813,813,813,813,0
20240502,132000,24553222,813,813,813,813,0
20240502,131900,24553222,813,813,813,813,0
20240502,131800,24553222,813,815,815,813,721
20240502,131700,23966949,815,815,815,815,800
20240502,131600,23314949,815,815,817,815,370
20240502,131500,23012699,817,817,817,817,2
20240502,131400,23011065,815,815,815,815,0
20240502,131300,23011065,815,815,815,815,0
20240502,131200,23011065,815,815,815,815,0
20240502,131100,23011065,815,815,815,815,0
20240502,131000,23011065,815,815,815,815,0
20240502,130900,23011065,815,815,815,815,0
20240502,130800,23011065,815,815,815,815,0
20240502,130700,23011065,815,815,815,815,0
20240502,130600,23011065,815,815,815,815,500
20240502,130500,22603565,815,815,815,815,0
20240502,130400,22603565,815,815,815,815,0
20240502,130300,22603565,815,815,815,815,0
20240502,130200,22603565,815,815,815,815,0
20240502,130100,22603565,815,815,815,815,0
20240502,130000,22603565,815,815,815,815,0
20240502,125900,22603565,815,815,815,815,0
20240502,125800,22603565,815,815,815,815,0
20240502,125700,22603565,815,815,815,815,3
20240502,125600,22601120,819,819,819,819,1
20240502,125500,22600301,815,815,815,815,0
20240502,125400,22600301,815,815,815,815,0
20240502,125300,22600301,815,815,815,815,0
20240502,125200,22600301,815,815,815,815,0
20240502,125100,22600301,815,819,819,815,16
20240502,125000,22587201,819,816,819,816,7000
20240502,124900,16861724,816,816,816,816,0
20240502,124800,16861724,816,816,816,816,0
20240502,124700,16861724,816,816,816,816,0
20240502,124600,16861724,816,816,816,816,0
20240502,124500,16861724,816,816,816,816,0
20240502,124400,16861724,816,816,816,816,0
20240502,124300,16861724,816,816,816,816,0
20240502,124200,16861724,816,816,816,816,0
20240502,124100,16861724,816,816,816,816,0
20240502,124000,16861724,816,816,816,816,0
20240502,123900,16861724,816,816,816,816,0
20240502,123800,16861724,816,816,816,816,0
20240502,123700,16861724,816,816,816,816,70
20240502,123600,16804604,816,816,816,816,0
20240502,123500,16804604,816,816,816,816,0
20240502,123400,16804604,816,816,816,816,0
20240502,123300,16804604,816,816,816,816,0
20240502,123200,16804604,816,816,816,816,0
20240502,123100,16804604,816,816,816,816,0
20240502,123000,16804604,816,816,816,816,0
20240502,122900,16804604,816,816,816,816,0
20240502,122800,16804604,816,816,816,816,0
20240502,122700,16804604,816,816,816,816,0
20240502,122600,16804604,816,816,816,816,0
20240502,122500,16804604,816,816,816,816,0
20240502,122400,16804604,816,816,816,816,0
20240502,122300,16804604,816,816,816,816,0
20240502,122200,16804604,816,816,816,816,0
20240502,122100,16804604,816,816,816,816,0
20240502,122000,16804604,816,816,816,816,0
20240502,121900,16804604,816,816,816,816,0
20240502,121800,16804604,816,816,816,816,0
20240502,121700,16804604,816,816,816,816,0
20240502,121600,16804604,816,816,816,816,0
20240502,121500,16804604,816,816,816,816,0
20240502,121400,16804604,816,816,816,816,0
20240502,121300,16804604,816,816,816,816,0
20240502,121200,16804604,816,816,816,816,0
20240502,121100,16804604,816,816,816,816,0
20240502,121000,16804604,816,816,816,816,0
20240502,120900,16804604,816,816,816,816,0
20240502,120800,16804604,816,816,816,816,200
20240502,120700,16641404,816,816,816,816,0
20240502,120600,16641404,816,816,816,816,0
20240502,120500,16641404,816,816,816,816,0
20240502,120400,16641404,816,816,816,816,0
20240502,120300,16641404,816,816,816,816,0
20240502,120200,16641404,816,816,816,816,0
20240502,120100,16641404,816,816,816,816,0
20240502,120000,16641404,816,816,816,816,0
20240502,115900,16641404,816,816,816,816,0
20240502,115800,16641404,816,816,816,816,1
20240502,115700,16640588,816,816,816,816,0
20240502,115600,16640588,816,816,816,816,0
20240502,115500,16640588,816,816,816,816,0
20240502,115400,16640588,816,816,816,816,0
20240502,115300,16640588,816,816,816,816,0
20240502,115200,16640588,816,816,816,816,0
20240502,115100,16640588,816,816,816,816,0
20240502,115000,16640588,816,816,816,816,2
20240502,114900,16638956,816,816,816,816,0
20240502,114800,16638956,816,816,816,816,0
20240502,114700,16638956,816,816,816,816,0
20240502,114600,16638956,816,816,816,816,0
20240502,114500,16638956,816,816,816,816,0
20240502,114400,16638956,816,816,816,816,0
20240502,114300,16638956,816,816,816,816,33
20240502,114200,16612028,816,816,816,816,0
20240502,114100,16612028,816,816,816,816,0
20240502,114000,16612028,816,816,816,816,0
20240502,113900,16612028,816,816,816,816,0
20240502,113800,16612028,816,816,816,816,0
20240502,113700,16612028,816,816,816,816,0
20240502,113600,16612028,816,816,816,816,0
20240502,113500,16612028,816,816,816,816,700
20240502,113400,16040828,816,816,816,816,0
20240502,113300,16040828,816,816,816,816,0
20240502,113200,16040828,816,816,816,816,0
20240502,113100,16040828,816,816,816,816,0
20240502,113000,16040828,816,816,816,816,0
20240502,112900,16040828,816,816,816,816,4
20240502,112800,16037564,817,817,817,817,0
20240502,112700,16037564,817,817,817,817,0
20240502,112600,16037564,817,817,817,817,0
20240502,112500,16037564,817,817,817,817,0
20240502,112400,16037564,817,817,817,817,0
20240502,112300,16037564,817,817,817,817,0
20240502,112200,16037564,817,817,817,817,0
20240502,112100,16037564,817,817,817,817,0
20240502,112000,16037564,817,817,817,817,0
20240502,111900,16037564,817,817,817,817,0
20240502,111800,16037564,817,817,817,817,0
20240502,111700,16037564,817,817,817,817,0
20240502,111600,16037564,817,817,817,817,0
20240502,111500,16037564,817,817,817,817,0
20240502,111400,16037564,817,817,817,817,0
20240502,111300,16037564,817,817,817,817,0
20240502,111200,16037564,817,817,817,817,0
20240502,111100,16037564,817,817,817,817,0
20240502,111000,16037564,817,817,817,817,0
20240502,110900,16037564,817,817,817,817,0
20240502,110800,16037564,817,817,817,817,0
20240502,110700,16037564,817,817,817,817,0
20240502,110600,16037564,817,817,817,817,0
20240502,110500,16037564,817,817,817,817,0
20240502,110400,16037564,817,817,817,817,0
20240502,110300,16037564,817,817,817,817,0
20240502,110200,16037564,817,817,817,817,0
20240502,110100,16037564,817,817,817,817,0
20240502,110000,16037564,817,817,817,817,0
20240502,105900,16037564,817,817,817,817,0
20240502,105800,16037564,817,817,817,817,0
20240502,105700,16037564,817,817,817,817,0
20240502,105600,16037564,817,817,817,817,0
20240502,105500,16037564,817,817,817,817,0
20240502,105400,16037564,817,817,817,817,0
20240502,105300,16037564,817,817,817,817,0
20240502,105200,16037564,817,817,817,817,2
20240502,105100,16035930,817,817,817,817,120
20240502,105000,15937890,815,815,815,815,0
20240502,104900,15937890,815,815,815,815,0
20240502,104800,15937890,815,815,815,815,0
20240502,104700,15937890,815,815,815,815,0
20240502,104600,15937890,815,815,815,815,0
20240502,104500,15937890,815,815,815,815,0
20240502,104400,15937890,815,815,815,815,0
20240502,104300,15937890,815,815,815,815,0
20240502,104200,15937890,815,816,816,815,37
20240502,104100,15907722,817,817,817,817,0
20240502,104000,15907722,817,817,817,817,0
20240502,103900,15907722,817,817,817,817,0
20240502,103800,15907722,817,817,817,817,0
20240502,103700,15907722,817,817,817,817,0
20240502,103600,15907722,817,817,817,817,0
20240502,103500,15907722,817,817,817,817,4
20240502,103400,15904454,816,816,816,816,0
20240502,103300,15904454,816,816,816,816,0
20240502,103200,15904454,816,816,816,816,0
20240502,103100,15904454,816,816,816,816,82
20240502,103000,15837542,816,816,816,816,0
20240502,102900,15837542,816,816,816,816,0
20240502,102800,15837542,816,816,816,816,0
20240502,102700,15837542,816,816,816,816,0
20240502,102600,15837542,816,816,816,816,0
20240502,102500,15837542,816,816,816,816,0
20240502,102400,15837542,816,816,816,816,0
20240502,102300,15837542,816,816,816,816,0
20240502,102200,15837542,816,816,816,816,18
20240502,102100,15822854,816,816,816,816,282
20240502,102000,15592742,816,816,816,816,0
20240502,101900,15592742,816,816,816,816,11
20240502,101800,15583766,816,816,816,816,0
20240502,101700,15583766,816,816,816,816,203
20240502,101600,15418118,816,816,817,816,409
20240502,101500,15084364,817,817,817,817,1973
20240502,101400,13472423,816,816,816,816,21
20240502,101300,13455287,816,816,816,816,98
20240502,101200,13375319,816,816,816,816,320
20240502,101100,13114199,816,816,816,816,21
20240502,101000,13097063,816,816,816,816,67
20240502,100900,13042391,816,816,816,816,189
20240502,100800,12888167,816,818,818,816,2454
20240502,100700,10884732,819,818,819,818,2
20240502,100600,10883095,819,819,819,819,5
20240502,100500,10879000,818,818,818,818,0
20240502,100400,10879000,818,818,818,818,174
20240502,100300,10736668,819,819,819,819,0
20240502,100200,10736668,819,819,819,819,0
20240502,100100,10736668,819,819,819,819,0
20240502,100000,10736668,819,819,819,819,0
20240502,095900,10736668,819,819,819,819,0
20240502,095800,10736668,819,819,819,819,6
20240502,095700,10731754,818,818,818,818,469
20240502,095600,10348112,819,818,819,818,1001
20240502,095500,9529293,819,819,819,819,6
20240502,095400,9524379,819,819,819,819,0
20240502,095300,9524379,819,819,819,819,0
20240502,095200,9524379,819,819,819,819,0
20240502,095100,9524379,819,819,819,819,0
20240502,095000,9524379,819,819,819,819,0
20240502,094900,9524379,819,819,819,819,0
20240502,094800,9524379,819,819,819,819,0
20240502,094700,9524379,819,819,819,819,0
20240502,094600,9524379,819,819,819,819,0
20240502,094500,9524379,819,819,819,819,0
20240502,094400,9524379,819,819,819,819,1
20240502,094300,9523560,820,820,820,820,0
20240502,094200,9523560,820,820,820,820,0
20240502,094100,9523560,820,820,820,820,1
20240502,094000,9522740,820,820,820,820,0
20240502,093900,9522740,820,820,820,820,0
20240502,093800,9522740,820,820,820,820,28
20240502,093700,9499780,819,819,819,819,0
20240502,093600,9499780,819,819,819,819,0
20240502,093500,9499780,819,819,819,819,18
20240502,093400,9485038,824,824,824,824,0
20240502,093300,9485038,824,824,824,824,0
20240502,093200,9485038,824,824,824,824,0
20240502,093100,9485038,824,824,824,824,0
20240502,093000,9485038,824,824,824,824,0
20240502,092900,9485038,824,824,824,824,25
20240502,092800,9464438,819,819,819,819,0
20240502,092700,9464438,819,819,819,819,0
20240502,092600,9464438,819,819,819,819,0
20240502,092500,9464438,819,819,819,819,0
20240502,092400,9464438,819,819,819,819,0
20240502,092300,9464438,819,819,819,819,0
20240502,092200,9464438,819,819,819,819,0
20240502,092100,9464438,819,819,819,819,0
20240502,092000,9464438,819,819,819,819,26
20240502,091900,9443144,819,819,819,819,550
20240502,091800,8992694,819,819,819,819,0
20240502,091700,8992694,819,819,819,819,0
20240502,091600,8992694,819,819,819,819,1000
20240502,091500,8173694,818,818,818,818,0
20240502,091400,8173694,818,818,818,818,1251
20240502,091300,7150376,819,819,819,819,0
20240502,091200,7150376,819,819,819,819,0
20240502,091100,7150376,819,819,819,819,0
20240502,091000,7150376,819,820,820,819,2450
20240502,090900,5143217,819,819,819,819,0
20240502,090800,5143217,819,820,820,819,186
20240502,090700,4990801,825,825,825,825,168
20240502,090600,4852201,825,825,825,825,2587
20240502,090500,2717926,827,823,827,823,373
20240502,090400,2410675,823,823,823,823,21
20240502,090300,2393392,821,821,821,821,0
20240502,090200,2393392,821,821,821,821,144
20240502,090100,2275168,821,821,821,821,278
20240502,090000,2046930,821,818,821,818,2502