KissMeData/041920/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,192500,114080850,6170,6170,6170,6170,110
20240502,192400,114080850,6170,6170,6170,6170,0
20240502,192300,114080850,6170,6170,6170,6170,0
20240502,192200,114080850,6170,6170,6170,6170,0
20240502,192100,114080850,6170,6170,6170,6170,0
20240502,192000,114080850,6170,6170,6170,6170,0
20240502,191900,114080850,6170,6170,6170,6170,0
20240502,191800,114080850,6170,6170,6170,6170,0
20240502,191700,114080850,6170,6170,6170,6170,0
20240502,191600,114080850,6170,6170,6170,6170,0
20240502,191500,114080850,6170,6170,6170,6170,0
20240502,191400,114080850,6170,6170,6170,6170,0
20240502,191300,114080850,6170,6170,6170,6170,0
20240502,191200,114080850,6170,6170,6170,6170,0
20240502,191100,114080850,6170,6170,6170,6170,0
20240502,191000,114080850,6170,6170,6170,6170,0
20240502,190900,114080850,6170,6170,6170,6170,0
20240502,190800,114080850,6170,6170,6170,6170,0
20240502,190700,114080850,6170,6170,6170,6170,0
20240502,190600,114080850,6170,6170,6170,6170,0
20240502,190500,114080850,6170,6170,6170,6170,0
20240502,190400,114080850,6170,6170,6170,6170,0
20240502,190300,114080850,6170,6170,6170,6170,0
20240502,190200,114080850,6170,6170,6170,6170,0
20240502,190100,114080850,6170,6170,6170,6170,0
20240502,190000,114080850,6170,6170,6170,6170,0
20240502,185900,114080850,6170,6170,6170,6170,0
20240502,185800,114080850,6170,6170,6170,6170,0
20240502,185700,114080850,6170,6170,6170,6170,0
20240502,185600,114080850,6170,6170,6170,6170,0
20240502,185500,114080850,6170,6170,6170,6170,110
20240502,185400,114080850,6170,6170,6170,6170,0
20240502,185300,114080850,6170,6170,6170,6170,0
20240502,185200,114080850,6170,6170,6170,6170,0
20240502,185100,114080850,6170,6170,6170,6170,0
20240502,185000,114080850,6170,6170,6170,6170,0
20240502,184900,114080850,6170,6170,6170,6170,0
20240502,184800,114080850,6170,6170,6170,6170,0
20240502,184700,114080850,6170,6170,6170,6170,0
20240502,184600,114080850,6170,6170,6170,6170,0
20240502,184500,114080850,6170,6170,6170,6170,0
20240502,184400,114080850,6170,6170,6170,6170,0
20240502,184300,114080850,6170,6170,6170,6170,0
20240502,184200,114080850,6170,6170,6170,6170,0
20240502,184100,114080850,6170,6170,6170,6170,0
20240502,184000,114080850,6170,6170,6170,6170,0
20240502,183900,114080850,6170,6170,6170,6170,0
20240502,183800,114080850,6170,6170,6170,6170,0
20240502,183700,114080850,6170,6170,6170,6170,0
20240502,183600,114080850,6170,6170,6170,6170,0
20240502,183500,114080850,6170,6170,6170,6170,0
20240502,183400,114080850,6170,6170,6170,6170,0
20240502,183300,114080850,6170,6170,6170,6170,0
20240502,183200,114080850,6170,6170,6170,6170,0
20240502,183100,114080850,6170,6170,6170,6170,0
20240502,183000,114080850,6170,6170,6170,6170,0
20240502,182900,114080850,6170,6170,6170,6170,0
20240502,182800,114080850,6170,6170,6170,6170,0
20240502,182700,114080850,6170,6170,6170,6170,0
20240502,182600,114080850,6170,6170,6170,6170,0
20240502,182500,114080850,6170,6170,6170,6170,110
20240502,182400,114080850,6170,6170,6170,6170,0
20240502,182300,114080850,6170,6170,6170,6170,0
20240502,182200,114080850,6170,6170,6170,6170,0
20240502,182100,114080850,6170,6170,6170,6170,0
20240502,182000,114080850,6170,6170,6170,6170,0
20240502,181900,114080850,6170,6170,6170,6170,0
20240502,181800,114080850,6170,6170,6170,6170,0
20240502,181700,114080850,6170,6170,6170,6170,0
20240502,181600,114080850,6170,6170,6170,6170,0
20240502,181500,114080850,6170,6170,6170,6170,0
20240502,181400,114080850,6170,6170,6170,6170,0
20240502,181300,114080850,6170,6170,6170,6170,0
20240502,181200,114080850,6170,6170,6170,6170,0
20240502,181100,114080850,6170,6170,6170,6170,0
20240502,181000,114080850,6170,6170,6170,6170,0
20240502,180900,114080850,6170,6170,6170,6170,0
20240502,180800,114080850,6170,6170,6170,6170,0
20240502,180700,114080850,6170,6170,6170,6170,0
20240502,180600,114080850,6170,6170,6170,6170,0
20240502,180500,114080850,6170,6170,6170,6170,0
20240502,180400,114080850,6170,6170,6170,6170,0
20240502,180300,114080850,6170,6170,6170,6170,0
20240502,180200,114080850,6170,6170,6170,6170,0
20240502,180100,114080850,6170,6170,6170,6170,0
20240502,180000,114080850,6170,6170,6170,6170,0
20240502,175900,114080850,6170,6170,6170,6170,0
20240502,175800,114080850,6170,6170,6170,6170,0
20240502,175700,114080850,6170,6170,6170,6170,0
20240502,175600,114080850,6170,6170,6170,6170,0
20240502,175500,114080850,6170,6170,6170,6170,110
20240502,175400,114080850,6170,6170,6170,6170,0
20240502,175300,114080850,6170,6170,6170,6170,0
20240502,175200,114080850,6170,6170,6170,6170,0
20240502,175100,114080850,6170,6170,6170,6170,0
20240502,175000,114080850,6170,6170,6170,6170,0
20240502,174900,114080850,6170,6170,6170,6170,0
20240502,174800,114080850,6170,6170,6170,6170,0
20240502,174700,114080850,6170,6170,6170,6170,0
20240502,174600,114080850,6170,6170,6170,6170,0
20240502,174500,114080850,6170,6170,6170,6170,0
20240502,174400,114080850,6170,6170,6170,6170,0
20240502,174300,114080850,6170,6170,6170,6170,0
20240502,174200,114080850,6170,6170,6170,6170,0
20240502,174100,114080850,6170,6170,6170,6170,0
20240502,174000,114080850,6170,6170,6170,6170,0
20240502,173900,114080850,6170,6170,6170,6170,0
20240502,173800,114080850,6170,6170,6170,6170,0
20240502,173700,114080850,6170,6170,6170,6170,0
20240502,173600,114080850,6170,6170,6170,6170,0
20240502,173500,114080850,6170,6170,6170,6170,0
20240502,173400,114080850,6170,6170,6170,6170,0
20240502,173300,114080850,6170,6170,6170,6170,0
20240502,173200,114080850,6170,6170,6170,6170,0
20240502,173100,114080850,6170,6170,6170,6170,0
20240502,173000,114080850,6170,6170,6170,6170,0
20240502,172900,114080850,6170,6170,6170,6170,0
20240502,172800,114080850,6170,6170,6170,6170,0
20240502,172700,114080850,6170,6170,6170,6170,0
20240502,172600,114080850,6170,6170,6170,6170,0
20240502,172500,114080850,6170,6170,6170,6170,110
20240502,172400,114080850,6170,6170,6170,6170,0
20240502,172300,114080850,6170,6170,6170,6170,0
20240502,172200,114080850,6170,6170,6170,6170,0
20240502,172100,114080850,6170,6170,6170,6170,0
20240502,172000,114080850,6170,6170,6170,6170,0
20240502,171900,114080850,6170,6170,6170,6170,0
20240502,171800,114080850,6170,6170,6170,6170,0
20240502,171700,114080850,6170,6170,6170,6170,0
20240502,171600,114080850,6170,6170,6170,6170,0
20240502,171500,114080850,6170,6170,6170,6170,0
20240502,171400,114080850,6170,6170,6170,6170,0
20240502,171300,114080850,6170,6170,6170,6170,0
20240502,171200,114080850,6170,6170,6170,6170,0
20240502,171100,114080850,6170,6170,6170,6170,0
20240502,171000,114080850,6170,6170,6170,6170,0
20240502,170900,114080850,6170,6170,6170,6170,0
20240502,170800,114080850,6170,6170,6170,6170,0
20240502,170700,114080850,6170,6170,6170,6170,0
20240502,170600,114080850,6170,6170,6170,6170,0
20240502,170500,114080850,6170,6170,6170,6170,0
20240502,170400,114080850,6170,6170,6170,6170,0
20240502,170300,114080850,6170,6170,6170,6170,0
20240502,170200,114080850,6170,6170,6170,6170,0
20240502,170100,114080850,6170,6170,6170,6170,0
20240502,170000,114080850,6170,6170,6170,6170,0
20240502,165900,114080850,6170,6170,6170,6170,0
20240502,165800,114080850,6170,6170,6170,6170,0
20240502,165700,114080850,6170,6170,6170,6170,0
20240502,165600,114080850,6170,6170,6170,6170,0
20240502,165500,114080850,6170,6170,6170,6170,110
20240502,165400,114080850,6170,6170,6170,6170,0
20240502,165300,114080850,6170,6170,6170,6170,0
20240502,165200,114080850,6170,6170,6170,6170,0
20240502,165100,114080850,6170,6170,6170,6170,0
20240502,165000,114080850,6170,6170,6170,6170,0
20240502,164900,114080850,6170,6170,6170,6170,0
20240502,164800,114080850,6170,6170,6170,6170,0
20240502,164700,114080850,6170,6170,6170,6170,0
20240502,164600,114080850,6170,6170,6170,6170,0
20240502,164500,114080850,6170,6170,6170,6170,0
20240502,164400,114080850,6170,6170,6170,6170,0
20240502,164300,114080850,6170,6170,6170,6170,0
20240502,164200,114080850,6170,6170,6170,6170,0
20240502,164100,114080850,6170,6170,6170,6170,0
20240502,164000,114080850,6170,6170,6170,6170,0
20240502,163900,114080850,6170,6170,6170,6170,0
20240502,163800,114080850,6170,6170,6170,6170,0
20240502,163700,114080850,6170,6170,6170,6170,0
20240502,163600,114080850,6170,6170,6170,6170,0
20240502,163500,114080850,6170,6170,6170,6170,0
20240502,163400,114080850,6170,6170,6170,6170,0
20240502,163300,114080850,6170,6170,6170,6170,0
20240502,163200,114080850,6170,6170,6170,6170,0
20240502,163100,114080850,6170,6170,6170,6170,0
20240502,163000,114080850,6170,6170,6170,6170,0
20240502,162900,114080850,6170,6170,6170,6170,0
20240502,162800,114080850,6170,6170,6170,6170,0
20240502,162700,114080850,6170,6170,6170,6170,0
20240502,162600,114080850,6170,6170,6170,6170,0
20240502,162500,114080850,6170,6170,6170,6170,110
20240502,162400,114080850,6170,6170,6170,6170,0
20240502,162300,114080850,6170,6170,6170,6170,0
20240502,162200,114080850,6170,6170,6170,6170,0
20240502,162100,114080850,6170,6170,6170,6170,0
20240502,162000,114080850,6170,6170,6170,6170,0
20240502,161900,114080850,6170,6170,6170,6170,0
20240502,161800,114080850,6170,6170,6170,6170,0
20240502,161700,114080850,6170,6170,6170,6170,0
20240502,161600,114080850,6170,6170,6170,6170,0
20240502,161500,114080850,6170,6170,6170,6170,0
20240502,161400,114080850,6170,6170,6170,6170,0
20240502,161300,114080850,6170,6170,6170,6170,0
20240502,161200,114080850,6170,6170,6170,6170,0
20240502,161100,114080850,6170,6170,6170,6170,0
20240502,161000,114080850,6170,6170,6170,6170,0
20240502,160900,114080850,6170,6170,6170,6170,0
20240502,160800,114080850,6170,6170,6170,6170,0
20240502,160700,114080850,6170,6170,6170,6170,0
20240502,160600,114080850,6170,6170,6170,6170,0
20240502,160500,114080850,6170,6170,6170,6170,0
20240502,160400,114080850,6170,6170,6170,6170,0
20240502,160300,114080850,6170,6170,6170,6170,0
20240502,160200,114080850,6170,6170,6170,6170,0
20240502,160100,114080850,6170,6170,6170,6170,0
20240502,160000,114080850,6170,6170,6170,6170,0
20240502,155900,114080850,6170,6170,6170,6170,0
20240502,155800,114080850,6170,6170,6170,6170,0
20240502,155700,114080850,6170,6170,6170,6170,0
20240502,155600,114080850,6170,6170,6170,6170,0
20240502,155500,114080850,6170,6170,6170,6170,110
20240502,155400,114080850,6170,6170,6170,6170,0
20240502,155300,114080850,6170,6170,6170,6170,0
20240502,155200,114080850,6170,6170,6170,6170,0
20240502,155100,114080850,6170,6170,6170,6170,0
20240502,155000,114080850,6170,6170,6170,6170,0
20240502,154900,114080850,6170,6170,6170,6170,0
20240502,154800,114080850,6170,6170,6170,6170,0
20240502,154700,114080850,6170,6170,6170,6170,0
20240502,154600,114080850,6170,6170,6170,6170,0
20240502,154500,114080850,6170,6170,6170,6170,0
20240502,154400,114080850,6170,6170,6170,6170,0
20240502,154300,114080850,6170,6170,6170,6170,0
20240502,154200,114080850,6170,6170,6170,6170,0
20240502,154100,114080850,6170,6170,6170,6170,0
20240502,154000,114080850,6170,6170,6170,6170,0
20240502,153900,114080850,6170,6170,6170,6170,0
20240502,153800,114080850,6170,6170,6170,6170,0
20240502,153700,114080850,6170,6170,6170,6170,0
20240502,153600,114080850,6170,6170,6170,6170,0
20240502,153500,114080850,6170,6170,6170,6170,0
20240502,153400,114080850,6170,6170,6170,6170,0
20240502,153300,114080850,6170,6170,6170,6170,0
20240502,153200,114080850,6170,6170,6170,6170,0
20240502,153100,114080850,6170,6170,6170,6170,0
20240502,153000,114080850,6170,6170,6170,6170,110
20240502,152900,113402150,6170,6170,6170,6170,0
20240502,152800,113402150,6170,6170,6170,6170,0
20240502,152700,113402150,6170,6170,6170,6170,0
20240502,152600,113402150,6170,6170,6170,6170,0
20240502,152500,113402150,6170,6170,6170,6170,0
20240502,152400,113402150,6170,6170,6170,6170,0
20240502,152300,113402150,6170,6170,6170,6170,0
20240502,152200,113402150,6170,6170,6170,6170,0
20240502,152100,113402150,6170,6170,6170,6170,0
20240502,152000,113402150,6170,6170,6170,6170,0
20240502,151900,113402150,6170,6170,6170,6170,24
20240502,151800,113254070,6170,6170,6170,6170,0
20240502,151700,113254070,6170,6170,6170,6170,0
20240502,151600,113254070,6170,6170,6170,6170,1
20240502,151500,113247900,6160,6160,6160,6160,0
20240502,151400,113247900,6160,6160,6160,6160,2
20240502,151300,113235580,6170,6170,6170,6170,39
20240502,151200,112994950,6160,6160,6160,6160,0
20240502,151100,112994950,6160,6160,6160,6160,0
20240502,151000,112994950,6160,6160,6160,6160,39
20240502,150900,112754710,6170,6160,6170,6160,301
20240502,150800,110900540,6160,6160,6160,6160,0
20240502,150700,110900540,6160,6160,6160,6160,0
20240502,150600,110900540,6160,6160,6160,6160,1
20240502,150500,110894380,6180,6180,6180,6180,0
20240502,150400,110894380,6180,6180,6180,6180,0
20240502,150300,110894380,6180,6180,6180,6180,0
20240502,150200,110894380,6180,6180,6180,6180,0
20240502,150100,110894380,6180,6180,6180,6180,7
20240502,150000,110851120,6170,6180,6180,6170,2
20240502,145900,110838770,6170,6170,6170,6170,1
20240502,145800,110832600,6180,6180,6180,6180,0
20240502,145700,110832600,6180,6180,6180,6180,0
20240502,145600,110832600,6180,6180,6180,6180,0
20240502,145500,110832600,6180,6180,6180,6180,0
20240502,145400,110832600,6180,6180,6180,6180,1
20240502,145300,110826420,6180,6180,6180,6180,0
20240502,145200,110826420,6180,6180,6180,6180,0
20240502,145100,110826420,6180,6180,6180,6180,0
20240502,145000,110826420,6180,6180,6180,6180,1
20240502,144900,110820240,6160,6160,6160,6160,1
20240502,144800,110814080,6150,6150,6150,6150,150
20240502,144700,109891580,6150,6150,6150,6150,0
20240502,144600,109891580,6150,6150,6150,6150,0
20240502,144500,109891580,6150,6180,6180,6150,3
20240502,144400,109873070,6170,6180,6180,6170,2
20240502,144300,109860720,6190,6160,6190,6160,2
20240502,144200,109848370,6170,6170,6170,6170,1
20240502,144100,109842200,6190,6190,6190,6190,0
20240502,144000,109842200,6190,6190,6190,6190,0
20240502,143900,109842200,6190,6180,6190,6180,5
20240502,143800,109811290,6170,6170,6170,6170,0
20240502,143700,109811290,6170,6170,6170,6170,0
20240502,143600,109811290,6170,6190,6190,6120,191
20240502,143500,108638240,6200,6200,6200,6200,1
20240502,143400,108632040,6150,6180,6180,6150,10
20240502,143300,108570470,6200,6200,6200,6200,0
20240502,143200,108570470,6200,6200,6200,6200,0
20240502,143100,108570470,6200,6190,6200,6190,2
20240502,143000,108558080,6200,6190,6200,6190,2
20240502,142900,108545690,6190,6190,6190,6190,0
20240502,142800,108545690,6190,6200,6200,6190,199
20240502,142700,107312890,6210,6200,6210,6200,783
20240502,142600,102456500,6190,6180,6190,6180,339
20240502,142500,100358780,6170,6170,6170,6170,0
20240502,142400,100358780,6170,6170,6170,6170,0
20240502,142300,100358780,6170,6170,6170,6170,0
20240502,142200,100358780,6170,6160,6170,6160,78
20240502,142100,99877880,6160,6160,6160,6160,0
20240502,142000,99877880,6160,6160,6160,6160,0
20240502,141900,99877880,6160,6160,6160,6160,0
20240502,141800,99877880,6160,6160,6160,6160,0
20240502,141700,99877880,6160,6160,6160,6160,0
20240502,141600,99877880,6160,6160,6160,6160,0
20240502,141500,99877880,6160,6160,6160,6160,0
20240502,141400,99877880,6160,6160,6160,6160,0
20240502,141300,99877880,6160,6160,6160,6160,0
20240502,141200,99877880,6160,6160,6160,6160,1
20240502,141100,99871720,6140,6140,6140,6140,0
20240502,141000,99871720,6140,6140,6140,6140,0
20240502,140900,99871720,6140,6140,6140,6140,0
20240502,140800,99871720,6140,6140,6140,6140,1
20240502,140700,99865580,6130,6130,6130,6130,0
20240502,140600,99865580,6130,6130,6130,6130,0
20240502,140500,99865580,6130,6130,6130,6130,0
20240502,140400,99865580,6130,6130,6130,6130,0
20240502,140300,99865580,6130,6130,6130,6130,133
20240502,140200,99050290,6130,6130,6130,6130,0
20240502,140100,99050290,6130,6130,6130,6130,3
20240502,140000,99031900,6130,6130,6130,6130,2
20240502,135900,99019640,6130,6130,6130,6130,0
20240502,135800,99019640,6130,6130,6130,6130,0
20240502,135700,99019640,6130,6130,6130,6130,0
20240502,135600,99019640,6130,6130,6130,6130,0
20240502,135500,99019640,6130,6160,6160,6110,3110
20240502,135400,79898830,6160,6160,6160,6160,0
20240502,135300,79898830,6160,6160,6160,6160,0
20240502,135200,79898830,6160,6160,6160,6160,0
20240502,135100,79898830,6160,6160,6160,6160,0
20240502,135000,79898830,6160,6160,6160,6160,0
20240502,134900,79898830,6160,6160,6160,6160,1
20240502,134800,79892670,6160,6160,6160,6160,0
20240502,134700,79892670,6160,6160,6160,6160,55
20240502,134600,79553870,6180,6180,6180,6180,0
20240502,134500,79553870,6180,6180,6180,6180,0
20240502,134400,79553870,6180,6180,6180,6180,5
20240502,134300,79522970,6180,6180,6180,6180,10
20240502,134200,79461170,6170,6170,6170,6170,0
20240502,134100,79461170,6170,6170,6170,6170,29
20240502,134000,79282240,6160,6160,6160,6160,20
20240502,133900,79159040,6170,6170,6170,6170,1
20240502,133800,79152870,6180,6180,6180,6180,1
20240502,133700,79146690,6160,6160,6160,6160,0
20240502,133600,79146690,6160,6160,6160,6160,0
20240502,133500,79146690,6160,6160,6160,6160,0
20240502,133400,79146690,6160,6160,6160,6160,0
20240502,133300,79146690,6160,6160,6160,6160,0
20240502,133200,79146690,6160,6160,6160,6160,0
20240502,133100,79146690,6160,6160,6160,6160,0
20240502,133000,79146690,6160,6160,6160,6160,0
20240502,132900,79146690,6160,6160,6160,6160,0
20240502,132800,79146690,6160,6160,6160,6160,0
20240502,132700,79146690,6160,6160,6160,6160,10
20240502,132600,79085090,6150,6150,6150,6150,0
20240502,132500,79085090,6150,6150,6150,6150,0
20240502,132400,79085090,6150,6150,6150,6150,1000
20240502,132300,72935090,6150,6150,6150,6150,0
20240502,132200,72935090,6150,6150,6150,6150,0
20240502,132100,72935090,6150,6150,6150,6150,0
20240502,132000,72935090,6150,6150,6150,6150,0
20240502,131900,72935090,6150,6150,6150,6150,0
20240502,131800,72935090,6150,6150,6150,6150,0
20240502,131700,72935090,6150,6150,6150,6150,0
20240502,131600,72935090,6150,6150,6150,6150,0
20240502,131500,72935090,6150,6150,6150,6150,0
20240502,131400,72935090,6150,6150,6150,6150,0
20240502,131300,72935090,6150,6150,6150,6150,0
20240502,131200,72935090,6150,6190,6190,6150,56
20240502,131100,72590650,6160,6160,6160,6160,0
20240502,131000,72590650,6160,6160,6160,6160,1
20240502,130900,72584490,6170,6180,6180,6170,2
20240502,130800,72572140,6160,6160,6160,6160,0
20240502,130700,72572140,6160,6160,6160,6160,0
20240502,130600,72572140,6160,6160,6160,6160,0
20240502,130500,72572140,6160,6160,6160,6160,2
20240502,130400,72559820,6160,6160,6160,6160,0
20240502,130300,72559820,6160,6160,6160,6160,0
20240502,130200,72559820,6160,6160,6160,6160,2
20240502,130100,72547500,6160,6160,6160,6160,0
20240502,130000,72547500,6160,6160,6160,6160,0
20240502,125900,72547500,6160,6160,6160,6160,0
20240502,125800,72547500,6160,6160,6160,6160,970
20240502,125700,66572300,6190,6190,6190,6190,0
20240502,125600,66572300,6190,6190,6190,6190,0
20240502,125500,66572300,6190,6190,6190,6190,0
20240502,125400,66572300,6190,6190,6190,6190,0
20240502,125300,66572300,6190,6190,6190,6190,0
20240502,125200,66572300,6190,6190,6190,6190,0
20240502,125100,66572300,6190,6190,6190,6190,0
20240502,125000,66572300,6190,6190,6190,6190,0
20240502,124900,66572300,6190,6190,6190,6190,0
20240502,124800,66572300,6190,6190,6190,6190,0
20240502,124700,66572300,6190,6190,6190,6190,1
20240502,124600,66566110,6160,6160,6160,6160,30
20240502,124500,66381310,6170,6170,6170,6170,0
20240502,124400,66381310,6170,6170,6170,6170,1
20240502,124300,66375140,6170,6170,6170,6170,100
20240502,124200,65758140,6170,6170,6170,6170,251
20240502,124100,64209470,6190,6190,6190,6190,0
20240502,124000,64209470,6190,6190,6190,6190,0
20240502,123900,64209470,6190,6190,6190,6190,133
20240502,123800,63386200,6190,6190,6190,6190,0
20240502,123700,63386200,6190,6190,6190,6190,0
20240502,123600,63386200,6190,6190,6190,6190,0
20240502,123500,63386200,6190,6190,6190,6190,0
20240502,123400,63386200,6190,6190,6190,6190,0
20240502,123300,63386200,6190,6190,6190,6190,0
20240502,123200,63386200,6190,6190,6190,6190,0
20240502,123100,63386200,6190,6190,6190,6190,0
20240502,123000,63386200,6190,6190,6190,6190,0
20240502,122900,63386200,6190,6180,6190,6180,8
20240502,122800,63336750,6180,6180,6180,6180,91
20240502,122700,62774370,6180,6180,6180,6180,117
20240502,122600,62051310,6170,6170,6170,6170,97
20240502,122500,61452820,6170,6170,6170,6170,5
20240502,122400,61421970,6160,6160,6160,6160,18
20240502,122300,61311090,6170,6170,6170,6170,0
20240502,122200,61311090,6170,6170,6170,6170,0
20240502,122100,61311090,6170,6170,6170,6170,0
20240502,122000,61311090,6170,6170,6170,6170,0
20240502,121900,61311090,6170,6170,6170,6170,1
20240502,121800,61304920,6160,6160,6160,6160,5
20240502,121700,61274120,6170,6170,6170,6170,0
20240502,121600,61274120,6170,6170,6170,6170,0
20240502,121500,61274120,6170,6160,6170,6160,12
20240502,121400,61200190,6150,6150,6150,6150,0
20240502,121300,61200190,6150,6140,6150,6140,3284
20240502,121200,41004590,6140,6140,6140,6140,0
20240502,121100,41004590,6140,6140,6140,6140,0
20240502,121000,41004590,6140,6140,6140,6140,0
20240502,120900,41004590,6140,6140,6140,6140,1
20240502,120800,40998450,6140,6140,6140,6140,0
20240502,120700,40998450,6140,6140,6140,6140,0
20240502,120600,40998450,6140,6140,6140,6140,0
20240502,120500,40998450,6140,6140,6140,6140,0
20240502,120400,40998450,6140,6140,6140,6140,0
20240502,120300,40998450,6140,6140,6140,6140,0
20240502,120200,40998450,6140,6140,6140,6140,0
20240502,120100,40998450,6140,6140,6140,6140,1
20240502,120000,40992310,6130,6130,6130,6130,0
20240502,115900,40992310,6130,6130,6130,6130,0
20240502,115800,40992310,6130,6130,6130,6130,0
20240502,115700,40992310,6130,6130,6130,6130,0
20240502,115600,40992310,6130,6130,6130,6130,80
20240502,115500,40501910,6140,6140,6140,6140,0
20240502,115400,40501910,6140,6140,6140,6140,1
20240502,115300,40495770,6150,6150,6150,6150,0
20240502,115200,40495770,6150,6150,6150,6150,13
20240502,115100,40415820,6150,6150,6150,6150,3
20240502,115000,40397370,6150,6150,6150,6150,0
20240502,114900,40397370,6150,6150,6150,6150,0
20240502,114800,40397370,6150,6150,6150,6150,0
20240502,114700,40397370,6150,6150,6150,6150,0
20240502,114600,40397370,6150,6150,6150,6150,0
20240502,114500,40397370,6150,6150,6150,6150,1
20240502,114400,40391220,6150,6150,6150,6150,0
20240502,114300,40391220,6150,6150,6150,6150,2
20240502,114200,40378920,6150,6150,6150,6150,0
20240502,114100,40378920,6150,6150,6150,6150,0
20240502,114000,40378920,6150,6150,6150,6150,0
20240502,113900,40378920,6150,6150,6150,6150,1
20240502,113800,40372770,6130,6130,6130,6130,0
20240502,113700,40372770,6130,6130,6130,6130,0
20240502,113600,40372770,6130,6130,6130,6130,0
20240502,113500,40372770,6130,6130,6130,6130,0
20240502,113400,40372770,6130,6130,6130,6130,0
20240502,113300,40372770,6130,6130,6130,6130,0
20240502,113200,40372770,6130,6130,6130,6130,0
20240502,113100,40372770,6130,6140,6140,6130,50
20240502,113000,40066000,6140,6140,6140,6140,0
20240502,112900,40066000,6140,6140,6140,6140,0
20240502,112800,40066000,6140,6140,6140,6140,100
20240502,112700,39452000,6140,6140,6140,6140,1
20240502,112600,39445860,6140,6140,6140,6140,0
20240502,112500,39445860,6140,6140,6140,6140,0
20240502,112400,39445860,6140,6140,6140,6140,0
20240502,112300,39445860,6140,6140,6140,6140,0
20240502,112200,39445860,6140,6140,6140,6140,0
20240502,112100,39445860,6140,6140,6140,6140,0
20240502,112000,39445860,6140,6140,6140,6140,0
20240502,111900,39445860,6140,6140,6140,6140,0
20240502,111800,39445860,6140,6140,6140,6140,0
20240502,111700,39445860,6140,6140,6140,6140,70
20240502,111600,39016060,6150,6150,6150,6150,0
20240502,111500,39016060,6150,6150,6150,6150,0
20240502,111400,39016060,6150,6150,6150,6150,0
20240502,111300,39016060,6150,6150,6150,6150,0
20240502,111200,39016060,6150,6150,6150,6150,20
20240502,111100,38893060,6150,6150,6150,6150,0
20240502,111000,38893060,6150,6150,6150,6150,0
20240502,110900,38893060,6150,6150,6150,6150,0
20240502,110800,38893060,6150,6150,6150,6150,1
20240502,110700,38886910,6140,6140,6140,6140,0
20240502,110600,38886910,6140,6140,6140,6140,23
20240502,110500,38745690,6140,6140,6140,6140,0
20240502,110400,38745690,6140,6140,6140,6140,50
20240502,110300,38438690,6140,6140,6140,6140,1
20240502,110200,38432550,6140,6140,6140,6140,0
20240502,110100,38432550,6140,6140,6140,6140,0
20240502,110000,38432550,6140,6140,6140,6140,0
20240502,105900,38432550,6140,6140,6140,6140,0
20240502,105800,38432550,6140,6140,6140,6140,0
20240502,105700,38432550,6140,6140,6140,6140,0
20240502,105600,38432550,6140,6140,6140,6140,0
20240502,105500,38432550,6140,6140,6140,6140,0
20240502,105400,38432550,6140,6140,6140,6140,0
20240502,105300,38432550,6140,6140,6140,6140,2
20240502,105200,38420270,6140,6140,6140,6140,0
20240502,105100,38420270,6140,6140,6140,6140,0
20240502,105000,38420270,6140,6140,6140,6140,0
20240502,104900,38420270,6140,6140,6140,6140,0
20240502,104800,38420270,6140,6140,6140,6140,1
20240502,104700,38414130,6140,6140,6140,6140,0
20240502,104600,38414130,6140,6140,6140,6140,0
20240502,104500,38414130,6140,6140,6140,6140,20
20240502,104400,38291330,6130,6130,6130,6130,0
20240502,104300,38291330,6130,6130,6130,6130,0
20240502,104200,38291330,6130,6130,6130,6130,20
20240502,104100,38168730,6130,6130,6130,6130,80
20240502,104000,37678330,6130,6130,6130,6130,20
20240502,103900,37555730,6140,6140,6140,6140,0
20240502,103800,37555730,6140,6140,6140,6140,300
20240502,103700,35713730,6120,6120,6120,6120,0
20240502,103600,35713730,6120,6140,6140,6120,592
20240502,103500,32084850,6140,6140,6140,6140,0
20240502,103400,32084850,6140,6140,6140,6140,0
20240502,103300,32084850,6140,6140,6140,6140,0
20240502,103200,32084850,6140,6140,6140,6140,0
20240502,103100,32084850,6140,6140,6140,6140,0
20240502,103000,32084850,6140,6140,6140,6140,0
20240502,102900,32084850,6140,6140,6140,6140,0
20240502,102800,32084850,6140,6140,6140,6140,0
20240502,102700,32084850,6140,6140,6140,6140,0
20240502,102600,32084850,6140,6140,6140,6140,238
20240502,102500,30623530,6150,6150,6150,6150,0
20240502,102400,30623530,6150,6150,6150,6150,0
20240502,102300,30623530,6150,6150,6150,6150,4
20240502,102200,30598930,6160,6160,6160,6160,0
20240502,102100,30598930,6160,6160,6160,6160,0
20240502,102000,30598930,6160,6160,6160,6160,0
20240502,101900,30598930,6160,6160,6160,6160,0
20240502,101800,30598930,6160,6160,6160,6160,0
20240502,101700,30598930,6160,6160,6160,6160,0
20240502,101600,30598930,6160,6160,6160,6160,0
20240502,101500,30598930,6160,6160,6160,6160,0
20240502,101400,30598930,6160,6160,6160,6160,0
20240502,101300,30598930,6160,6160,6160,6160,0
20240502,101200,30598930,6160,6160,6160,6160,50
20240502,101100,30290930,6160,6160,6160,6160,0
20240502,101000,30290930,6160,6160,6160,6160,3
20240502,100900,30272450,6160,6160,6160,6160,279
20240502,100800,28553810,6160,6160,6160,6160,0
20240502,100700,28553810,6160,6160,6160,6160,0
20240502,100600,28553810,6160,6160,6160,6160,2
20240502,100500,28541490,6160,6160,6160,6160,0
20240502,100400,28541490,6160,6160,6160,6160,0
20240502,100300,28541490,6160,6160,6160,6160,5
20240502,100200,28510690,6160,6160,6160,6160,0
20240502,100100,28510690,6160,6160,6160,6160,40
20240502,100000,28264290,6160,6160,6160,6160,17
20240502,095900,28159570,6160,6160,6160,6160,0
20240502,095800,28159570,6160,6160,6160,6160,0
20240502,095700,28159570,6160,6160,6160,6160,0
20240502,095600,28159570,6160,6160,6160,6160,0
20240502,095500,28159570,6160,6160,6160,6160,0
20240502,095400,28159570,6160,6160,6160,6160,0
20240502,095300,28159570,6160,6160,6160,6160,0
20240502,095200,28159570,6160,6160,6160,6160,0
20240502,095100,28159570,6160,6150,6160,6150,11
20240502,095000,28091910,6130,6130,6150,6130,158
20240502,094900,27121310,6130,6130,6130,6130,0
20240502,094800,27121310,6130,6130,6130,6130,0
20240502,094700,27121310,6130,6130,6130,6130,0
20240502,094600,27121310,6130,6130,6130,6130,4
20240502,094500,27096790,6130,6130,6130,6130,0
20240502,094400,27096790,6130,6130,6130,6130,1
20240502,094300,27090660,6150,6150,6150,6150,1
20240502,094200,27084510,6130,6130,6130,6130,1
20240502,094100,27078380,6130,6130,6130,6130,0
20240502,094000,27078380,6130,6130,6130,6130,1
20240502,093900,27072250,6150,6130,6150,6130,22
20240502,093800,26937360,6130,6130,6130,6130,0
20240502,093700,26937360,6130,6130,6130,6130,101
20240502,093600,26318230,6130,6130,6130,6130,0
20240502,093500,26318230,6130,6130,6130,6130,1
20240502,093400,26312100,6130,6130,6130,6130,0
20240502,093300,26312100,6130,6130,6130,6130,1
20240502,093200,26305970,6130,6130,6130,6130,0
20240502,093100,26305970,6130,6130,6130,6130,0
20240502,093000,26305970,6130,6130,6130,6130,1
20240502,092900,26299840,6130,6130,6130,6130,150
20240502,092800,25380340,6130,6130,6130,6130,1
20240502,092700,25374210,6140,6140,6140,6140,0
20240502,092600,25374210,6140,6140,6140,6140,145
20240502,092500,24483910,6140,6140,6140,6140,1
20240502,092400,24477770,6140,6140,6140,6140,15
20240502,092300,24385670,6140,6140,6140,6140,1
20240502,092200,24379530,6130,6130,6130,6130,0
20240502,092100,24379530,6130,6120,6130,6110,340
20240502,092000,22301360,6170,6130,6180,6120,180
20240502,091900,21191110,6100,6100,6100,6100,0
20240502,091800,21191110,6100,6100,6100,6100,1
20240502,091700,21185010,6070,6070,6070,6070,0
20240502,091600,21185010,6070,6160,6160,6070,2480
20240502,091500,6008880,6150,6160,6160,6150,91
20240502,091400,5448330,6160,6160,6160,6160,10
20240502,091300,5386730,6160,6160,6160,6160,1
20240502,091200,5380570,6150,6150,6150,6150,0
20240502,091100,5380570,6150,6150,6150,6150,1
20240502,091000,5374420,6150,6150,6150,6150,100
20240502,090900,4759420,6180,6180,6180,6180,1
20240502,090800,4753240,6150,6150,6150,6150,1
20240502,090700,4747090,6140,6140,6140,6140,0
20240502,090600,4747090,6140,6140,6140,6140,1
20240502,090500,4740950,6140,6140,6140,6140,0
20240502,090400,4740950,6140,6140,6140,6140,1
20240502,090300,4734810,6140,6140,6140,6140,0
20240502,090200,4734810,6140,6140,6140,6140,1
20240502,090100,4728670,6150,6130,6150,6130,59
20240502,090000,4365840,6140,6210,6220,6140,707