KissMeData/047400/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,192900,650764130,2760,2760,2760,2760,3121
20240502,192800,650764130,2760,2760,2760,2760,0
20240502,192700,650764130,2760,2760,2760,2760,0
20240502,192600,650764130,2760,2760,2760,2760,0
20240502,192500,650764130,2760,2760,2760,2760,0
20240502,192400,650764130,2760,2760,2760,2760,0
20240502,192300,650764130,2760,2760,2760,2760,0
20240502,192200,650764130,2760,2760,2760,2760,0
20240502,192100,650764130,2760,2760,2760,2760,0
20240502,192000,650764130,2760,2760,2760,2760,0
20240502,191900,650764130,2760,2760,2760,2760,0
20240502,191800,650764130,2760,2760,2760,2760,0
20240502,191700,650764130,2760,2760,2760,2760,0
20240502,191600,650764130,2760,2760,2760,2760,0
20240502,191500,650764130,2760,2760,2760,2760,0
20240502,191400,650764130,2760,2760,2760,2760,0
20240502,191300,650764130,2760,2760,2760,2760,0
20240502,191200,650764130,2760,2760,2760,2760,0
20240502,191100,650764130,2760,2760,2760,2760,0
20240502,191000,650764130,2760,2760,2760,2760,0
20240502,190900,650764130,2760,2760,2760,2760,0
20240502,190800,650764130,2760,2760,2760,2760,0
20240502,190700,650764130,2760,2760,2760,2760,0
20240502,190600,650764130,2760,2760,2760,2760,0
20240502,190500,650764130,2760,2760,2760,2760,0
20240502,190400,650764130,2760,2760,2760,2760,0
20240502,190300,650764130,2760,2760,2760,2760,0
20240502,190200,650764130,2760,2760,2760,2760,0
20240502,190100,650764130,2760,2760,2760,2760,0
20240502,190000,650764130,2760,2760,2760,2760,0
20240502,185900,650764130,2760,2760,2760,2760,3121
20240502,185800,650764130,2760,2760,2760,2760,0
20240502,185700,650764130,2760,2760,2760,2760,0
20240502,185600,650764130,2760,2760,2760,2760,0
20240502,185500,650764130,2760,2760,2760,2760,0
20240502,185400,650764130,2760,2760,2760,2760,0
20240502,185300,650764130,2760,2760,2760,2760,0
20240502,185200,650764130,2760,2760,2760,2760,0
20240502,185100,650764130,2760,2760,2760,2760,0
20240502,185000,650764130,2760,2760,2760,2760,0
20240502,184900,650764130,2760,2760,2760,2760,0
20240502,184800,650764130,2760,2760,2760,2760,0
20240502,184700,650764130,2760,2760,2760,2760,0
20240502,184600,650764130,2760,2760,2760,2760,0
20240502,184500,650764130,2760,2760,2760,2760,0
20240502,184400,650764130,2760,2760,2760,2760,0
20240502,184300,650764130,2760,2760,2760,2760,0
20240502,184200,650764130,2760,2760,2760,2760,0
20240502,184100,650764130,2760,2760,2760,2760,0
20240502,184000,650764130,2760,2760,2760,2760,0
20240502,183900,650764130,2760,2760,2760,2760,0
20240502,183800,650764130,2760,2760,2760,2760,0
20240502,183700,650764130,2760,2760,2760,2760,0
20240502,183600,650764130,2760,2760,2760,2760,0
20240502,183500,650764130,2760,2760,2760,2760,0
20240502,183400,650764130,2760,2760,2760,2760,0
20240502,183300,650764130,2760,2760,2760,2760,0
20240502,183200,650764130,2760,2760,2760,2760,0
20240502,183100,650764130,2760,2760,2760,2760,0
20240502,183000,650764130,2760,2760,2760,2760,0
20240502,182900,650764130,2760,2760,2760,2760,3121
20240502,182800,650764130,2760,2760,2760,2760,0
20240502,182700,650764130,2760,2760,2760,2760,0
20240502,182600,650764130,2760,2760,2760,2760,0
20240502,182500,650764130,2760,2760,2760,2760,0
20240502,182400,650764130,2760,2760,2760,2760,0
20240502,182300,650764130,2760,2760,2760,2760,0
20240502,182200,650764130,2760,2760,2760,2760,0
20240502,182100,650764130,2760,2760,2760,2760,0
20240502,182000,650764130,2760,2760,2760,2760,0
20240502,181900,650764130,2760,2760,2760,2760,0
20240502,181800,650764130,2760,2760,2760,2760,0
20240502,181700,650764130,2760,2760,2760,2760,0
20240502,181600,650764130,2760,2760,2760,2760,0
20240502,181500,650764130,2760,2760,2760,2760,0
20240502,181400,650764130,2760,2760,2760,2760,0
20240502,181300,650764130,2760,2760,2760,2760,0
20240502,181200,650764130,2760,2760,2760,2760,0
20240502,181100,650764130,2760,2760,2760,2760,0
20240502,181000,650764130,2760,2760,2760,2760,0
20240502,180900,650764130,2760,2760,2760,2760,0
20240502,180800,650764130,2760,2760,2760,2760,0
20240502,180700,650764130,2760,2760,2760,2760,0
20240502,180600,650764130,2760,2760,2760,2760,0
20240502,180500,650764130,2760,2760,2760,2760,0
20240502,180400,650764130,2760,2760,2760,2760,0
20240502,180300,650764130,2760,2760,2760,2760,0
20240502,180200,650764130,2760,2760,2760,2760,0
20240502,180100,650764130,2760,2760,2760,2760,0
20240502,180000,650764130,2760,2760,2760,2760,0
20240502,175900,650764130,2760,2760,2760,2760,3121
20240502,175800,650764130,2760,2760,2760,2760,0
20240502,175700,650764130,2760,2760,2760,2760,0
20240502,175600,650764130,2760,2760,2760,2760,0
20240502,175500,650764130,2760,2760,2760,2760,0
20240502,175400,650764130,2760,2760,2760,2760,0
20240502,175300,650764130,2760,2760,2760,2760,0
20240502,175200,650764130,2760,2760,2760,2760,0
20240502,175100,650764130,2760,2760,2760,2760,0
20240502,175000,650764130,2760,2760,2760,2760,0
20240502,174900,650764130,2760,2760,2760,2760,0
20240502,174800,650764130,2760,2760,2760,2760,0
20240502,174700,650764130,2760,2760,2760,2760,0
20240502,174600,650764130,2760,2760,2760,2760,0
20240502,174500,650764130,2760,2760,2760,2760,0
20240502,174400,650764130,2760,2760,2760,2760,0
20240502,174300,650764130,2760,2760,2760,2760,0
20240502,174200,650764130,2760,2760,2760,2760,0
20240502,174100,650764130,2760,2760,2760,2760,0
20240502,174000,650764130,2760,2760,2760,2760,0
20240502,173900,650764130,2760,2760,2760,2760,0
20240502,173800,650764130,2760,2760,2760,2760,0
20240502,173700,650764130,2760,2760,2760,2760,0
20240502,173600,650764130,2760,2760,2760,2760,0
20240502,173500,650764130,2760,2760,2760,2760,0
20240502,173400,650764130,2760,2760,2760,2760,0
20240502,173300,650764130,2760,2760,2760,2760,0
20240502,173200,650764130,2760,2760,2760,2760,0
20240502,173100,650764130,2760,2760,2760,2760,0
20240502,173000,650764130,2760,2760,2760,2760,0
20240502,172900,650764130,2760,2760,2760,2760,3121
20240502,172800,650764130,2760,2760,2760,2760,0
20240502,172700,650764130,2760,2760,2760,2760,0
20240502,172600,650764130,2760,2760,2760,2760,0
20240502,172500,650764130,2760,2760,2760,2760,0
20240502,172400,650764130,2760,2760,2760,2760,0
20240502,172300,650764130,2760,2760,2760,2760,0
20240502,172200,650764130,2760,2760,2760,2760,0
20240502,172100,650764130,2760,2760,2760,2760,0
20240502,172000,650764130,2760,2760,2760,2760,0
20240502,171900,650764130,2760,2760,2760,2760,0
20240502,171800,650764130,2760,2760,2760,2760,0
20240502,171700,650764130,2760,2760,2760,2760,0
20240502,171600,650764130,2760,2760,2760,2760,0
20240502,171500,650764130,2760,2760,2760,2760,0
20240502,171400,650764130,2760,2760,2760,2760,0
20240502,171300,650764130,2760,2760,2760,2760,0
20240502,171200,650764130,2760,2760,2760,2760,0
20240502,171100,650764130,2760,2760,2760,2760,0
20240502,171000,650764130,2760,2760,2760,2760,0
20240502,170900,650764130,2760,2760,2760,2760,0
20240502,170800,650764130,2760,2760,2760,2760,0
20240502,170700,650764130,2760,2760,2760,2760,0
20240502,170600,650764130,2760,2760,2760,2760,0
20240502,170500,650764130,2760,2760,2760,2760,0
20240502,170400,650764130,2760,2760,2760,2760,0
20240502,170300,650764130,2760,2760,2760,2760,0
20240502,170200,650764130,2760,2760,2760,2760,0
20240502,170100,650764130,2760,2760,2760,2760,0
20240502,170000,650764130,2760,2760,2760,2760,0
20240502,165900,650764130,2760,2760,2760,2760,3121
20240502,165800,650764130,2760,2760,2760,2760,0
20240502,165700,650764130,2760,2760,2760,2760,0
20240502,165600,650764130,2760,2760,2760,2760,0
20240502,165500,650764130,2760,2760,2760,2760,0
20240502,165400,650764130,2760,2760,2760,2760,0
20240502,165300,650764130,2760,2760,2760,2760,0
20240502,165200,650764130,2760,2760,2760,2760,0
20240502,165100,650764130,2760,2760,2760,2760,0
20240502,165000,650764130,2760,2760,2760,2760,0
20240502,164900,650764130,2760,2760,2760,2760,0
20240502,164800,650764130,2760,2760,2760,2760,0
20240502,164700,650764130,2760,2760,2760,2760,0
20240502,164600,650764130,2760,2760,2760,2760,0
20240502,164500,650764130,2760,2760,2760,2760,0
20240502,164400,650764130,2760,2760,2760,2760,0
20240502,164300,650764130,2760,2760,2760,2760,0
20240502,164200,650764130,2760,2760,2760,2760,0
20240502,164100,650764130,2760,2760,2760,2760,0
20240502,164000,650764130,2760,2760,2760,2760,0
20240502,163900,650764130,2760,2760,2760,2760,0
20240502,163800,650764130,2760,2760,2760,2760,0
20240502,163700,650764130,2760,2760,2760,2760,0
20240502,163600,650764130,2760,2760,2760,2760,0
20240502,163500,650764130,2760,2760,2760,2760,0
20240502,163400,650764130,2760,2760,2760,2760,0
20240502,163300,650764130,2760,2760,2760,2760,0
20240502,163200,650764130,2760,2760,2760,2760,0
20240502,163100,650764130,2760,2760,2760,2760,0
20240502,163000,650764130,2760,2760,2760,2760,0
20240502,162900,650764130,2760,2760,2760,2760,3121
20240502,162800,650764130,2760,2760,2760,2760,0
20240502,162700,650764130,2760,2760,2760,2760,0
20240502,162600,650764130,2760,2760,2760,2760,0
20240502,162500,650764130,2760,2760,2760,2760,0
20240502,162400,650764130,2760,2760,2760,2760,0
20240502,162300,650764130,2760,2760,2760,2760,0
20240502,162200,650764130,2760,2760,2760,2760,0
20240502,162100,650764130,2760,2760,2760,2760,0
20240502,162000,650764130,2760,2760,2760,2760,0
20240502,161900,650764130,2760,2760,2760,2760,0
20240502,161800,650764130,2760,2760,2760,2760,0
20240502,161700,650764130,2760,2760,2760,2760,0
20240502,161600,650764130,2760,2760,2760,2760,0
20240502,161500,650764130,2760,2760,2760,2760,0
20240502,161400,650764130,2760,2760,2760,2760,0
20240502,161300,650764130,2760,2760,2760,2760,0
20240502,161200,650764130,2760,2760,2760,2760,0
20240502,161100,650764130,2760,2760,2760,2760,0
20240502,161000,650764130,2760,2760,2760,2760,0
20240502,160900,650764130,2760,2760,2760,2760,0
20240502,160800,650764130,2760,2760,2760,2760,0
20240502,160700,650764130,2760,2760,2760,2760,0
20240502,160600,650764130,2760,2760,2760,2760,0
20240502,160500,650764130,2760,2760,2760,2760,0
20240502,160400,650764130,2760,2760,2760,2760,0
20240502,160300,650764130,2760,2760,2760,2760,0
20240502,160200,650764130,2760,2760,2760,2760,0
20240502,160100,650764130,2760,2760,2760,2760,0
20240502,160000,650764130,2760,2760,2760,2760,0
20240502,155900,650764130,2760,2760,2760,2760,3121
20240502,155800,650764130,2760,2760,2760,2760,0
20240502,155700,650764130,2760,2760,2760,2760,0
20240502,155600,650764130,2760,2760,2760,2760,0
20240502,155500,650764130,2760,2760,2760,2760,0
20240502,155400,650764130,2760,2760,2760,2760,0
20240502,155300,650764130,2760,2760,2760,2760,0
20240502,155200,650764130,2760,2760,2760,2760,0
20240502,155100,650764130,2760,2760,2760,2760,0
20240502,155000,650764130,2760,2760,2760,2760,0
20240502,154900,650764130,2760,2760,2760,2760,0
20240502,154800,650764130,2760,2760,2760,2760,0
20240502,154700,650764130,2760,2760,2760,2760,0
20240502,154600,650764130,2760,2760,2760,2760,0
20240502,154500,650764130,2760,2760,2760,2760,0
20240502,154400,650764130,2760,2760,2760,2760,0
20240502,154300,650764130,2760,2760,2760,2760,0
20240502,154200,650764130,2760,2760,2760,2760,0
20240502,154100,650764130,2760,2760,2760,2760,0
20240502,154000,650764130,2760,2760,2760,2760,0
20240502,153900,650764130,2760,2760,2760,2760,0
20240502,153800,650764130,2760,2760,2760,2760,0
20240502,153700,650764130,2760,2760,2760,2760,0
20240502,153600,650764130,2760,2760,2760,2760,0
20240502,153500,650764130,2760,2760,2760,2760,0
20240502,153400,650764130,2760,2760,2760,2760,0
20240502,153300,650764130,2760,2760,2760,2760,0
20240502,153200,650764130,2760,2760,2760,2760,0
20240502,153100,650764130,2760,2760,2760,2760,0
20240502,153000,650764130,2760,2760,2760,2760,3121
20240502,152900,642150170,2760,2760,2760,2760,0
20240502,152800,642150170,2760,2760,2760,2760,0
20240502,152700,642150170,2760,2760,2760,2760,0
20240502,152600,642150170,2760,2760,2760,2760,0
20240502,152500,642150170,2760,2760,2760,2760,0
20240502,152400,642150170,2760,2760,2760,2760,0
20240502,152300,642150170,2760,2760,2760,2760,0
20240502,152200,642150170,2760,2760,2760,2760,0
20240502,152100,642150170,2760,2760,2760,2760,0
20240502,152000,642150170,2760,2760,2760,2760,0
20240502,151900,642150170,2760,2760,2765,2755,523
20240502,151800,640707925,2760,2760,2760,2760,0
20240502,151700,640707925,2760,2760,2760,2760,50
20240502,151600,640569925,2760,2760,2760,2760,200
20240502,151500,640017925,2760,2760,2760,2760,545
20240502,151400,638513725,2760,2760,2760,2755,529
20240502,151300,637053765,2760,2760,2760,2760,10
20240502,151200,637026165,2760,2760,2760,2755,1244
20240502,151100,633593725,2755,2755,2755,2755,100
20240502,151000,633318225,2755,2755,2755,2755,30
20240502,150900,633235575,2755,2755,2755,2755,800
20240502,150800,631031575,2755,2755,2755,2755,3900
20240502,150700,620287075,2760,2760,2760,2760,2906
20240502,150600,612266515,2760,2760,2760,2760,0
20240502,150500,612266515,2760,2760,2760,2760,3
20240502,150400,612258235,2760,2760,2760,2760,662
20240502,150300,610431115,2760,2760,2760,2760,0
20240502,150200,610431115,2760,2760,2760,2760,5000
20240502,150100,596631115,2760,2760,2760,2760,0
20240502,150000,596631115,2760,2755,2760,2755,5150
20240502,145900,582417865,2755,2755,2755,2755,152
20240502,145800,581999105,2755,2765,2765,2755,1836
20240502,145700,576932670,2765,2765,2765,2765,0
20240502,145600,576932670,2765,2765,2765,2765,0
20240502,145500,576932670,2765,2765,2765,2765,0
20240502,145400,576932670,2765,2765,2765,2765,0
20240502,145300,576932670,2765,2760,2765,2755,5092
20240502,145200,562878820,2755,2755,2755,2755,110
20240502,145100,562575770,2755,2755,2755,2750,13839
20240502,145000,524488195,2760,2760,2760,2760,0
20240502,144900,524488195,2760,2760,2760,2760,950
20240502,144800,521866195,2760,2760,2760,2760,1000
20240502,144700,519106195,2760,2760,2760,2760,60
20240502,144600,518940595,2765,2765,2765,2765,1
20240502,144500,518937830,2760,2760,2760,2760,1025
20240502,144400,516108830,2760,2760,2760,2760,10
20240502,144300,516081230,2760,2760,2760,2760,10
20240502,144200,516053630,2755,2755,2755,2755,3000
20240502,144100,507788630,2755,2755,2755,2755,0
20240502,144000,507788630,2755,2755,2755,2755,0
20240502,143900,507788630,2755,2755,2755,2755,1
20240502,143800,507785875,2755,2760,2760,2755,2387
20240502,143700,501199690,2760,2760,2760,2760,50
20240502,143600,501061690,2760,2760,2760,2760,0
20240502,143500,501061690,2760,2760,2760,2760,557
20240502,143400,499524370,2755,2755,2755,2755,3015
20240502,143300,491218045,2755,2755,2755,2755,100
20240502,143200,490942545,2755,2755,2755,2755,238
20240502,143100,490286855,2755,2755,2755,2755,1650
20240502,143000,485741105,2760,2760,2760,2760,0
20240502,142900,485741105,2760,2760,2760,2760,0
20240502,142800,485741105,2760,2760,2760,2760,30
20240502,142700,485658305,2755,2755,2755,2755,0
20240502,142600,485658305,2755,2760,2760,2755,51
20240502,142500,485517550,2755,2760,2760,2755,3100
20240502,142400,476976550,2760,2760,2760,2760,455
20240502,142300,475720750,2760,2760,2760,2760,50
20240502,142200,475582750,2755,2755,2755,2755,10
20240502,142100,475555200,2755,2755,2755,2755,0
20240502,142000,475555200,2755,2755,2755,2755,1
20240502,141900,475552445,2760,2760,2760,2760,3
20240502,141800,475544165,2760,2760,2760,2760,55
20240502,141700,475392365,2755,2755,2755,2755,0
20240502,141600,475392365,2755,2755,2755,2755,0
20240502,141500,475392365,2755,2755,2755,2755,8306
20240502,141400,452509335,2755,2755,2755,2755,2070
20240502,141300,446806485,2755,2755,2755,2755,10
20240502,141200,446778935,2750,2755,2755,2750,51
20240502,141100,446638435,2755,2755,2755,2755,25
20240502,141000,446569560,2755,2755,2755,2755,0
20240502,140900,446569560,2755,2755,2755,2755,10
20240502,140800,446542010,2755,2750,2755,2750,786
20240502,140700,444377675,2750,2750,2750,2750,2
20240502,140600,444372175,2750,2750,2750,2750,667
20240502,140500,442537925,2750,2750,2750,2750,0
20240502,140400,442537925,2750,2750,2750,2750,28
20240502,140300,442460925,2750,2755,2755,2750,3598
20240502,140200,432566175,2755,2755,2755,2755,2089
20240502,140100,426810980,2755,2755,2755,2755,1400
20240502,140000,422953980,2755,2755,2755,2755,0
20240502,135900,422953980,2755,2755,2755,2755,708
20240502,135800,421003440,2760,2760,2760,2760,25
20240502,135700,420934440,2755,2755,2755,2755,69
20240502,135600,420744345,2755,2755,2755,2755,0
20240502,135500,420744345,2755,2755,2755,2755,767
20240502,135400,418631260,2755,2755,2755,2755,46
20240502,135300,418504530,2755,2755,2755,2755,100
20240502,135200,418229030,2755,2755,2755,2755,279
20240502,135100,417460385,2755,2755,2755,2755,0
20240502,135000,417460385,2755,2755,2755,2755,0
20240502,134900,417460385,2755,2755,2755,2755,0
20240502,134800,417460385,2755,2755,2755,2755,70
20240502,134700,417267535,2755,2755,2755,2755,0
20240502,134600,417267535,2755,2755,2755,2755,30
20240502,134500,417184885,2755,2755,2755,2755,0
20240502,134400,417184885,2755,2755,2755,2755,0
20240502,134300,417184885,2755,2755,2755,2755,96
20240502,134200,416920405,2760,2760,2760,2760,0
20240502,134100,416920405,2760,2760,2760,2760,200
20240502,134000,416368405,2760,2760,2760,2760,0
20240502,133900,416368405,2760,2760,2760,2760,0
20240502,133800,416368405,2760,2760,2760,2760,0
20240502,133700,416368405,2760,2760,2760,2760,15
20240502,133600,416327005,2760,2760,2760,2760,101
20240502,133500,416048245,2755,2755,2755,2755,2382
20240502,133400,409485835,2760,2760,2760,2760,1
20240502,133300,409483075,2760,2760,2760,2760,26
20240502,133200,409411315,2760,2760,2760,2760,363
20240502,133100,408409435,2760,2760,2760,2760,3
20240502,133000,408401155,2760,2760,2760,2760,0
20240502,132900,408401155,2760,2755,2760,2755,469
20240502,132800,407109015,2755,2755,2755,2755,0
20240502,132700,407109015,2755,2755,2755,2755,4
20240502,132600,407097995,2755,2755,2755,2755,0
20240502,132500,407097995,2755,2755,2755,2755,1100
20240502,132400,404067495,2760,2760,2760,2760,285
20240502,132300,403280895,2760,2760,2760,2760,255
20240502,132200,402577095,2760,2755,2760,2755,26
20240502,132100,402505385,2755,2755,2755,2755,0
20240502,132000,402505385,2755,2755,2755,2755,156
20240502,131900,402075605,2755,2755,2755,2755,130
20240502,131800,401717455,2755,2755,2755,2755,0
20240502,131700,401717455,2755,2755,2755,2755,347
20240502,131600,400761470,2760,2760,2760,2760,0
20240502,131500,400761470,2760,2760,2760,2760,4
20240502,131400,400750430,2755,2755,2755,2755,7230
20240502,131300,380831780,2760,2760,2760,2760,47
20240502,131200,380702060,2760,2760,2760,2760,4335
20240502,131100,368737460,2765,2765,2765,2765,173
20240502,131000,368259115,2770,2770,2770,2770,0
20240502,130900,368259115,2770,2770,2770,2770,0
20240502,130800,368259115,2770,2770,2770,2770,0
20240502,130700,368259115,2770,2770,2770,2770,361
20240502,130600,367259145,2770,2770,2770,2770,0
20240502,130500,367259145,2770,2770,2770,2770,400
20240502,130400,366151145,2770,2770,2770,2770,0
20240502,130300,366151145,2770,2770,2770,2770,1
20240502,130200,366148375,2765,2765,2765,2765,4767
20240502,130100,352967620,2765,2765,2765,2765,938
20240502,130000,350374050,2765,2765,2765,2765,0
20240502,125900,350374050,2765,2765,2765,2765,0
20240502,125800,350374050,2765,2765,2765,2765,0
20240502,125700,350374050,2765,2765,2765,2765,0
20240502,125600,350374050,2765,2765,2765,2765,1000
20240502,125500,347609050,2770,2770,2770,2770,0
20240502,125400,347609050,2770,2770,2770,2770,0
20240502,125300,347609050,2770,2770,2770,2770,0
20240502,125200,347609050,2770,2765,2770,2765,6
20240502,125100,347592445,2765,2770,2770,2765,20
20240502,125000,347537060,2770,2770,2770,2770,0
20240502,124900,347537060,2770,2770,2770,2770,0
20240502,124800,347537060,2770,2770,2770,2770,30
20240502,124700,347453960,2770,2765,2770,2765,722
20240502,124600,345454025,2770,2770,2770,2770,37
20240502,124500,345351535,2770,2770,2770,2770,1
20240502,124400,345348765,2770,2770,2770,2770,10
20240502,124300,345321065,2770,2770,2770,2770,1
20240502,124200,345318295,2770,2770,2770,2770,0
20240502,124100,345318295,2770,2770,2770,2770,50
20240502,124000,345179795,2770,2770,2770,2770,1
20240502,123900,345177025,2770,2770,2770,2770,22
20240502,123800,345116085,2770,2770,2770,2770,400
20240502,123700,344008085,2770,2770,2770,2770,360
20240502,123600,343010885,2770,2770,2770,2770,5
20240502,123500,342997035,2770,2770,2770,2770,500
20240502,123400,341612035,2765,2765,2765,2765,0
20240502,123300,341612035,2765,2765,2765,2765,20
20240502,123200,341556735,2765,2765,2765,2765,837
20240502,123100,339242430,2765,2765,2765,2765,114
20240502,123000,338927220,2765,2765,2765,2765,1001
20240502,122900,336159455,2765,2765,2765,2765,0
20240502,122800,336159455,2765,2765,2765,2765,0
20240502,122700,336159455,2765,2770,2770,2765,495
20240502,122600,334790370,2770,2770,2770,2770,13
20240502,122500,334754360,2770,2770,2770,2770,108
20240502,122400,334455200,2770,2770,2770,2770,0
20240502,122300,334455200,2770,2765,2770,2765,900
20240502,122200,331966200,2765,2765,2765,2765,0
20240502,122100,331966200,2765,2765,2765,2765,0
20240502,122000,331966200,2765,2765,2765,2765,0
20240502,121900,331966200,2765,2765,2765,2765,0
20240502,121800,331966200,2765,2765,2765,2765,0
20240502,121700,331966200,2765,2765,2765,2765,0
20240502,121600,331966200,2765,2770,2770,2765,400
20240502,121500,330859700,2770,2770,2770,2770,72
20240502,121400,330660260,2770,2770,2770,2770,500
20240502,121300,329275260,2770,2770,2770,2770,0
20240502,121200,329275260,2770,2770,2770,2770,0
20240502,121100,329275260,2770,2770,2770,2770,0
20240502,121000,329275260,2770,2770,2770,2770,0
20240502,120900,329275260,2770,2770,2770,2770,0
20240502,120800,329275260,2770,2770,2770,2770,4000
20240502,120700,318195260,2770,2770,2770,2770,500
20240502,120600,316810260,2770,2770,2770,2770,0
20240502,120500,316810260,2770,2770,2770,2770,639
20240502,120400,315040230,2765,2765,2765,2765,0
20240502,120300,315040230,2765,2765,2765,2765,2568
20240502,120200,307939710,2765,2765,2765,2765,493
20240502,120100,306576565,2765,2760,2765,2760,390
20240502,120000,305499965,2760,2760,2760,2760,41
20240502,115900,305386805,2760,2760,2760,2760,0
20240502,115800,305386805,2760,2765,2765,2760,842
20240502,115700,303060550,2765,2765,2765,2765,533
20240502,115600,301586805,2765,2765,2765,2765,1
20240502,115500,301584040,2760,2760,2760,2760,0
20240502,115400,301584040,2760,2760,2760,2760,375
20240502,115300,300549040,2765,2765,2765,2765,2500
20240502,115200,293636540,2765,2765,2765,2765,413
20240502,115100,292494595,2765,2765,2765,2765,588
20240502,115000,290868775,2760,2760,2760,2760,280
20240502,114900,290095975,2755,2755,2755,2755,137
20240502,114800,289718540,2755,2755,2755,2755,0
20240502,114700,289718540,2755,2755,2755,2755,0
20240502,114600,289718540,2755,2755,2755,2755,0
20240502,114500,289718540,2755,2755,2755,2755,0
20240502,114400,289718540,2755,2760,2760,2755,2
20240502,114300,289713025,2755,2755,2755,2755,0
20240502,114200,289713025,2755,2755,2755,2755,0
20240502,114100,289713025,2755,2755,2755,2755,0
20240502,114000,289713025,2755,2755,2755,2755,0
20240502,113900,289713025,2755,2755,2755,2755,0
20240502,113800,289713025,2755,2755,2755,2755,6168
20240502,113700,272720185,2755,2755,2755,2755,0
20240502,113600,272720185,2755,2765,2765,2755,2
20240502,113500,272714665,2755,2755,2755,2755,3001
20240502,113400,264446910,2760,2760,2760,2760,25
20240502,113300,264377910,2755,2755,2755,2755,0
20240502,113200,264377910,2755,2755,2755,2755,0
20240502,113100,264377910,2755,2755,2755,2755,0
20240502,113000,264377910,2755,2760,2760,2755,174
20240502,112900,263898490,2760,2760,2760,2760,9
20240502,112800,263873650,2755,2755,2755,2755,1593
20240502,112700,259484935,2765,2765,2765,2765,1
20240502,112600,259482170,2765,2755,2765,2755,4
20240502,112500,259471120,2765,2755,2765,2755,48
20240502,112400,259338410,2755,2755,2755,2755,800
20240502,112300,257134410,2755,2755,2755,2755,0
20240502,112200,257134410,2755,2755,2755,2755,209
20240502,112100,256558615,2755,2755,2755,2755,0
20240502,112000,256558615,2755,2755,2755,2755,0
20240502,111900,256558615,2755,2755,2755,2755,30
20240502,111800,256475965,2755,2755,2755,2755,1000
20240502,111700,253720965,2755,2760,2760,2755,284
20240502,111600,252937135,2760,2760,2760,2760,0
20240502,111500,252937135,2760,2760,2760,2760,0
20240502,111400,252937135,2760,2760,2760,2760,0
20240502,111300,252937135,2760,2760,2760,2760,0
20240502,111200,252937135,2760,2760,2760,2760,1000
20240502,111100,250177135,2760,2760,2760,2760,20
20240502,111000,250121935,2760,2760,2760,2760,0
20240502,110900,250121935,2760,2765,2765,2760,11
20240502,110800,250091525,2760,2760,2765,2760,762
20240502,110700,247987710,2760,2755,2760,2755,92
20240502,110600,247733795,2760,2755,2760,2755,18
20240502,110500,247684160,2755,2760,2760,2755,5
20240502,110400,247670365,2760,2760,2760,2760,50
20240502,110300,247532365,2755,2755,2755,2755,0
20240502,110200,247532365,2755,2760,2760,2755,1078
20240502,110100,244557090,2760,2760,2760,2760,140
20240502,110000,244170690,2765,2765,2765,2765,0
20240502,105900,244170690,2765,2765,2765,2765,0
20240502,105800,244170690,2765,2765,2765,2765,10
20240502,105700,244143040,2765,2765,2765,2765,5
20240502,105600,244129215,2760,2760,2760,2760,0
20240502,105500,244129215,2760,2760,2760,2760,404
20240502,105400,243014175,2760,2760,2760,2760,5000
20240502,105300,229214175,2760,2760,2760,2760,1
20240502,105200,229211415,2765,2765,2765,2765,0
20240502,105100,229211415,2765,2765,2765,2765,30
20240502,105000,229128465,2760,2760,2760,2760,8
20240502,104900,229106385,2760,2760,2760,2760,1
20240502,104800,229103625,2765,2765,2765,2765,150
20240502,104700,228688875,2765,2765,2765,2760,37
20240502,104600,228586575,2760,2760,2760,2760,1000
20240502,104500,225826575,2760,2760,2760,2760,676
20240502,104400,223960815,2760,2765,2765,2760,2211
20240502,104300,217847505,2760,2760,2760,2760,0
20240502,104200,217847505,2760,2760,2760,2760,1001
20240502,104100,215084745,2765,2765,2765,2765,1
20240502,104000,215081980,2760,2760,2760,2760,0
20240502,103900,215081980,2760,2760,2760,2760,0
20240502,103800,215081980,2760,2760,2760,2760,0
20240502,103700,215081980,2760,2765,2765,2760,101
20240502,103600,214802720,2760,2760,2760,2760,1200
20240502,103500,211490720,2760,2765,2765,2760,151
20240502,103400,211073210,2760,2760,2760,2760,1
20240502,103300,211070450,2765,2765,2765,2765,0
20240502,103200,211070450,2765,2765,2765,2760,2044
20240502,103100,205418795,2760,2760,2760,2760,1184
20240502,103000,202150955,2765,2765,2765,2765,0
20240502,102900,202150955,2765,2765,2765,2765,1
20240502,102800,202148190,2760,2765,2765,2760,61
20240502,102700,201979530,2760,2760,2760,2760,77
20240502,102600,201767010,2760,2760,2760,2760,320
20240502,102500,200883810,2760,2760,2760,2760,35
20240502,102400,200787210,2760,2765,2765,2760,2
20240502,102300,200781685,2760,2760,2760,2760,1051
20240502,102200,197880925,2760,2760,2765,2760,3
20240502,102100,197872640,2765,2765,2765,2760,3
20240502,102000,197864350,2760,2765,2765,2760,2
20240502,101900,197858825,2760,2760,2765,2760,3
20240502,101800,197850540,2765,2755,2765,2755,44
20240502,101700,197729185,2760,2760,2760,2760,503
20240502,101600,196340905,2760,2760,2760,2755,1203
20240502,101500,193021800,2760,2760,2760,2760,2236
20240502,101400,186850440,2760,2760,2760,2760,11
20240502,101300,186820080,2760,2755,2760,2755,43
20240502,101200,186701530,2760,2760,2760,2755,4
20240502,101100,186690495,2760,2760,2760,2755,163
20240502,101000,186240620,2755,2755,2755,2755,35
20240502,100900,186144195,2755,2755,2755,2755,96
20240502,100800,185879715,2755,2755,2755,2755,800
20240502,100700,183675715,2755,2755,2755,2755,607
20240502,100600,182003430,2755,2760,2760,2755,2832
20240502,100500,174201265,2755,2760,2760,2755,7
20240502,100400,174181950,2755,2755,2760,2755,6
20240502,100300,174165405,2760,2760,2760,2755,49
20240502,100200,174030170,2760,2760,2760,2755,203
20240502,100100,173469895,2755,2760,2760,2755,2003
20240502,100000,167951625,2755,2760,2760,2755,581
20240502,095900,166350565,2760,2760,2760,2760,807
20240502,095800,164123245,2760,2765,2765,2760,2
20240502,095700,164117720,2765,2765,2765,2765,7
20240502,095600,164098365,2765,2765,2765,2765,5
20240502,095500,164084540,2760,2765,2765,2760,2422
20240502,095400,157398560,2765,2770,2770,2765,36
20240502,095300,157299015,2770,2770,2770,2760,1025
20240502,095200,154469815,2770,2765,2770,2765,1607
20240502,095100,150020945,2765,2765,2765,2765,102
20240502,095000,149738915,2755,2755,2755,2755,140
20240502,094900,149353215,2765,2760,2765,2755,1391
20240502,094800,145516800,2760,2760,2765,2755,174
20240502,094700,145036805,2760,2765,2765,2755,1807
20240502,094600,140055380,2760,2770,2770,2760,4501
20240502,094500,127628985,2765,2765,2765,2765,1912
20240502,094400,122342305,2765,2765,2770,2765,1736
20240502,094300,117542240,2770,2770,2770,2770,10
20240502,094200,117514540,2770,2770,2770,2765,12
20240502,094100,117481310,2770,2770,2770,2770,11
20240502,094000,117450840,2770,2765,2770,2765,330
20240502,093900,116537240,2770,2770,2770,2770,4
20240502,093800,116526160,2770,2770,2770,2770,41
20240502,093700,116412590,2765,2765,2765,2765,371
20240502,093600,115386775,2770,2770,2770,2770,1
20240502,093500,115384005,2770,2770,2770,2770,10
20240502,093400,115356305,2765,2765,2765,2765,400
20240502,093300,114250305,2765,2770,2770,2765,11
20240502,093200,114219840,2765,2770,2770,2765,2005
20240502,093100,108675990,2770,2765,2770,2765,640
20240502,093000,106903690,2765,2765,2765,2765,375
20240502,092900,105866815,2765,2765,2765,2765,364
20240502,092800,104860355,2770,2770,2770,2770,10
20240502,092700,104832655,2765,2770,2770,2765,417
20240502,092600,103677570,2770,2770,2770,2770,39
20240502,092500,103569540,2765,2765,2765,2765,1
20240502,092400,103566775,2770,2765,2770,2765,2480
20240502,092300,96706570,2765,2770,2775,2765,1980
20240502,092200,91221860,2775,2780,2780,2775,68
20240502,092100,91032880,2770,2770,2770,2770,0
20240502,092000,91032880,2770,2780,2780,2770,14
20240502,091900,90993970,2770,2780,2780,2770,2
20240502,091800,90988420,2775,2775,2775,2775,303
20240502,091700,90147595,2775,2775,2775,2775,1706
20240502,091600,85413445,2775,2775,2775,2775,0
20240502,091500,85413445,2775,2780,2780,2775,531
20240502,091400,83939870,2775,2765,2775,2765,72
20240502,091300,83740290,2780,2770,2780,2765,4594
20240502,091200,71025780,2770,2770,2770,2770,2425
20240502,091100,64308530,2770,2770,2770,2770,1
20240502,091000,64305760,2770,2770,2785,2765,805
20240502,090900,62067340,2765,2780,2780,2765,1107
20240502,090800,59005010,2770,2770,2770,2770,100
20240502,090700,58728010,2770,2785,2785,2770,1619
20240502,090600,54234540,2785,2785,2785,2785,30
20240502,090500,54150990,2785,2785,2790,2785,938
20240502,090400,51538640,2765,2770,2775,2765,1072
20240502,090300,48568825,2765,2765,2765,2765,248
20240502,090200,47883105,2760,2765,2765,2760,3082
20240502,090100,39361380,2755,2755,2765,2755,2746
20240502,090000,31785450,2755,2780,2780,2750,10432