KissMeData/331920/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,211500,12992470,3820,3820,3820,3820,300
20240502,211400,12992470,3820,3820,3820,3820,0
20240502,211300,12992470,3820,3820,3820,3820,0
20240502,211200,12992470,3820,3820,3820,3820,0
20240502,211100,12992470,3820,3820,3820,3820,0
20240502,211000,12992470,3820,3820,3820,3820,0
20240502,210900,12992470,3820,3820,3820,3820,0
20240502,210800,12992470,3820,3820,3820,3820,0
20240502,210700,12992470,3820,3820,3820,3820,0
20240502,210600,12992470,3820,3820,3820,3820,0
20240502,210500,12992470,3820,3820,3820,3820,0
20240502,210400,12992470,3820,3820,3820,3820,0
20240502,210300,12992470,3820,3820,3820,3820,0
20240502,210200,12992470,3820,3820,3820,3820,0
20240502,210100,12992470,3820,3820,3820,3820,0
20240502,210000,12992470,3820,3820,3820,3820,0
20240502,205900,12992470,3820,3820,3820,3820,0
20240502,205800,12992470,3820,3820,3820,3820,0
20240502,205700,12992470,3820,3820,3820,3820,0
20240502,205600,12992470,3820,3820,3820,3820,0
20240502,205500,12992470,3820,3820,3820,3820,0
20240502,205400,12992470,3820,3820,3820,3820,0
20240502,205300,12992470,3820,3820,3820,3820,0
20240502,205200,12992470,3820,3820,3820,3820,0
20240502,205100,12992470,3820,3820,3820,3820,0
20240502,205000,12992470,3820,3820,3820,3820,0
20240502,204900,12992470,3820,3820,3820,3820,0
20240502,204800,12992470,3820,3820,3820,3820,0
20240502,204700,12992470,3820,3820,3820,3820,0
20240502,204600,12992470,3820,3820,3820,3820,0
20240502,204500,12992470,3820,3820,3820,3820,300
20240502,204400,12992470,3820,3820,3820,3820,0
20240502,204300,12992470,3820,3820,3820,3820,0
20240502,204200,12992470,3820,3820,3820,3820,0
20240502,204100,12992470,3820,3820,3820,3820,0
20240502,204000,12992470,3820,3820,3820,3820,0
20240502,203900,12992470,3820,3820,3820,3820,0
20240502,203800,12992470,3820,3820,3820,3820,0
20240502,203700,12992470,3820,3820,3820,3820,0
20240502,203600,12992470,3820,3820,3820,3820,0
20240502,203500,12992470,3820,3820,3820,3820,0
20240502,203400,12992470,3820,3820,3820,3820,0
20240502,203300,12992470,3820,3820,3820,3820,0
20240502,203200,12992470,3820,3820,3820,3820,0
20240502,203100,12992470,3820,3820,3820,3820,0
20240502,203000,12992470,3820,3820,3820,3820,0
20240502,202900,12992470,3820,3820,3820,3820,0
20240502,202800,12992470,3820,3820,3820,3820,0
20240502,202700,12992470,3820,3820,3820,3820,0
20240502,202600,12992470,3820,3820,3820,3820,0
20240502,202500,12992470,3820,3820,3820,3820,0
20240502,202400,12992470,3820,3820,3820,3820,0
20240502,202300,12992470,3820,3820,3820,3820,0
20240502,202200,12992470,3820,3820,3820,3820,0
20240502,202100,12992470,3820,3820,3820,3820,0
20240502,202000,12992470,3820,3820,3820,3820,0
20240502,201900,12992470,3820,3820,3820,3820,0
20240502,201800,12992470,3820,3820,3820,3820,0
20240502,201700,12992470,3820,3820,3820,3820,0
20240502,201600,12992470,3820,3820,3820,3820,0
20240502,201500,12992470,3820,3820,3820,3820,300
20240502,201400,12992470,3820,3820,3820,3820,0
20240502,201300,12992470,3820,3820,3820,3820,0
20240502,201200,12992470,3820,3820,3820,3820,0
20240502,201100,12992470,3820,3820,3820,3820,0
20240502,201000,12992470,3820,3820,3820,3820,0
20240502,200900,12992470,3820,3820,3820,3820,0
20240502,200800,12992470,3820,3820,3820,3820,0
20240502,200700,12992470,3820,3820,3820,3820,0
20240502,200600,12992470,3820,3820,3820,3820,0
20240502,200500,12992470,3820,3820,3820,3820,0
20240502,200400,12992470,3820,3820,3820,3820,0
20240502,200300,12992470,3820,3820,3820,3820,0
20240502,200200,12992470,3820,3820,3820,3820,0
20240502,200100,12992470,3820,3820,3820,3820,0
20240502,200000,12992470,3820,3820,3820,3820,0
20240502,195900,12992470,3820,3820,3820,3820,0
20240502,195800,12992470,3820,3820,3820,3820,0
20240502,195700,12992470,3820,3820,3820,3820,0
20240502,195600,12992470,3820,3820,3820,3820,0
20240502,195500,12992470,3820,3820,3820,3820,0
20240502,195400,12992470,3820,3820,3820,3820,0
20240502,195300,12992470,3820,3820,3820,3820,0
20240502,195200,12992470,3820,3820,3820,3820,0
20240502,195100,12992470,3820,3820,3820,3820,0
20240502,195000,12992470,3820,3820,3820,3820,0
20240502,194900,12992470,3820,3820,3820,3820,0
20240502,194800,12992470,3820,3820,3820,3820,0
20240502,194700,12992470,3820,3820,3820,3820,0
20240502,194600,12992470,3820,3820,3820,3820,0
20240502,194500,12992470,3820,3820,3820,3820,300
20240502,194400,12992470,3820,3820,3820,3820,0
20240502,194300,12992470,3820,3820,3820,3820,0
20240502,194200,12992470,3820,3820,3820,3820,0
20240502,194100,12992470,3820,3820,3820,3820,0
20240502,194000,12992470,3820,3820,3820,3820,0
20240502,193900,12992470,3820,3820,3820,3820,0
20240502,193800,12992470,3820,3820,3820,3820,0
20240502,193700,12992470,3820,3820,3820,3820,0
20240502,193600,12992470,3820,3820,3820,3820,0
20240502,193500,12992470,3820,3820,3820,3820,0
20240502,193400,12992470,3820,3820,3820,3820,0
20240502,193300,12992470,3820,3820,3820,3820,0
20240502,193200,12992470,3820,3820,3820,3820,0
20240502,193100,12992470,3820,3820,3820,3820,0
20240502,193000,12992470,3820,3820,3820,3820,0
20240502,192900,12992470,3820,3820,3820,3820,0
20240502,192800,12992470,3820,3820,3820,3820,0
20240502,192700,12992470,3820,3820,3820,3820,0
20240502,192600,12992470,3820,3820,3820,3820,0
20240502,192500,12992470,3820,3820,3820,3820,0
20240502,192400,12992470,3820,3820,3820,3820,0
20240502,192300,12992470,3820,3820,3820,3820,0
20240502,192200,12992470,3820,3820,3820,3820,0
20240502,192100,12992470,3820,3820,3820,3820,0
20240502,192000,12992470,3820,3820,3820,3820,0
20240502,191900,12992470,3820,3820,3820,3820,0
20240502,191800,12992470,3820,3820,3820,3820,0
20240502,191700,12992470,3820,3820,3820,3820,0
20240502,191600,12992470,3820,3820,3820,3820,0
20240502,191500,12992470,3820,3820,3820,3820,300
20240502,191400,12992470,3820,3820,3820,3820,0
20240502,191300,12992470,3820,3820,3820,3820,0
20240502,191200,12992470,3820,3820,3820,3820,0
20240502,191100,12992470,3820,3820,3820,3820,0
20240502,191000,12992470,3820,3820,3820,3820,0
20240502,190900,12992470,3820,3820,3820,3820,0
20240502,190800,12992470,3820,3820,3820,3820,0
20240502,190700,12992470,3820,3820,3820,3820,0
20240502,190600,12992470,3820,3820,3820,3820,0
20240502,190500,12992470,3820,3820,3820,3820,0
20240502,190400,12992470,3820,3820,3820,3820,0
20240502,190300,12992470,3820,3820,3820,3820,0
20240502,190200,12992470,3820,3820,3820,3820,0
20240502,190100,12992470,3820,3820,3820,3820,0
20240502,190000,12992470,3820,3820,3820,3820,0
20240502,185900,12992470,3820,3820,3820,3820,0
20240502,185800,12992470,3820,3820,3820,3820,0
20240502,185700,12992470,3820,3820,3820,3820,0
20240502,185600,12992470,3820,3820,3820,3820,0
20240502,185500,12992470,3820,3820,3820,3820,0
20240502,185400,12992470,3820,3820,3820,3820,0
20240502,185300,12992470,3820,3820,3820,3820,0
20240502,185200,12992470,3820,3820,3820,3820,0
20240502,185100,12992470,3820,3820,3820,3820,0
20240502,185000,12992470,3820,3820,3820,3820,0
20240502,184900,12992470,3820,3820,3820,3820,0
20240502,184800,12992470,3820,3820,3820,3820,0
20240502,184700,12992470,3820,3820,3820,3820,0
20240502,184600,12992470,3820,3820,3820,3820,0
20240502,184500,12992470,3820,3820,3820,3820,300
20240502,184400,12992470,3820,3820,3820,3820,0
20240502,184300,12992470,3820,3820,3820,3820,0
20240502,184200,12992470,3820,3820,3820,3820,0
20240502,184100,12992470,3820,3820,3820,3820,0
20240502,184000,12992470,3820,3820,3820,3820,0
20240502,183900,12992470,3820,3820,3820,3820,0
20240502,183800,12992470,3820,3820,3820,3820,0
20240502,183700,12992470,3820,3820,3820,3820,0
20240502,183600,12992470,3820,3820,3820,3820,0
20240502,183500,12992470,3820,3820,3820,3820,0
20240502,183400,12992470,3820,3820,3820,3820,0
20240502,183300,12992470,3820,3820,3820,3820,0
20240502,183200,12992470,3820,3820,3820,3820,0
20240502,183100,12992470,3820,3820,3820,3820,0
20240502,183000,12992470,3820,3820,3820,3820,0
20240502,182900,12992470,3820,3820,3820,3820,0
20240502,182800,12992470,3820,3820,3820,3820,0
20240502,182700,12992470,3820,3820,3820,3820,0
20240502,182600,12992470,3820,3820,3820,3820,0
20240502,182500,12992470,3820,3820,3820,3820,0
20240502,182400,12992470,3820,3820,3820,3820,0
20240502,182300,12992470,3820,3820,3820,3820,0
20240502,182200,12992470,3820,3820,3820,3820,0
20240502,182100,12992470,3820,3820,3820,3820,0
20240502,182000,12992470,3820,3820,3820,3820,0
20240502,181900,12992470,3820,3820,3820,3820,0
20240502,181800,12992470,3820,3820,3820,3820,0
20240502,181700,12992470,3820,3820,3820,3820,0
20240502,181600,12992470,3820,3820,3820,3820,0
20240502,181500,12992470,3820,3820,3820,3820,300
20240502,181400,12992470,3820,3820,3820,3820,0
20240502,181300,12992470,3820,3820,3820,3820,0
20240502,181200,12992470,3820,3820,3820,3820,0
20240502,181100,12992470,3820,3820,3820,3820,0
20240502,181000,12992470,3820,3820,3820,3820,0
20240502,180900,12992470,3820,3820,3820,3820,0
20240502,180800,12992470,3820,3820,3820,3820,0
20240502,180700,12992470,3820,3820,3820,3820,0
20240502,180600,12992470,3820,3820,3820,3820,0
20240502,180500,12992470,3820,3820,3820,3820,0
20240502,180400,12992470,3820,3820,3820,3820,0
20240502,180300,12992470,3820,3820,3820,3820,0
20240502,180200,12992470,3820,3820,3820,3820,0
20240502,180100,12992470,3820,3820,3820,3820,0
20240502,180000,12992470,3820,3820,3820,3820,0
20240502,175900,12992470,3820,3820,3820,3820,0
20240502,175800,12992470,3820,3820,3820,3820,0
20240502,175700,12992470,3820,3820,3820,3820,0
20240502,175600,12992470,3820,3820,3820,3820,0
20240502,175500,12992470,3820,3820,3820,3820,0
20240502,175400,12992470,3820,3820,3820,3820,0
20240502,175300,12992470,3820,3820,3820,3820,0
20240502,175200,12992470,3820,3820,3820,3820,0
20240502,175100,12992470,3820,3820,3820,3820,0
20240502,175000,12992470,3820,3820,3820,3820,0
20240502,174900,12992470,3820,3820,3820,3820,0
20240502,174800,12992470,3820,3820,3820,3820,0
20240502,174700,12992470,3820,3820,3820,3820,0
20240502,174600,12992470,3820,3820,3820,3820,0
20240502,174500,12992470,3820,3820,3820,3820,300
20240502,174400,12992470,3820,3820,3820,3820,0
20240502,174300,12992470,3820,3820,3820,3820,0
20240502,174200,12992470,3820,3820,3820,3820,0
20240502,174100,12992470,3820,3820,3820,3820,0
20240502,174000,12992470,3820,3820,3820,3820,0
20240502,173900,12992470,3820,3820,3820,3820,0
20240502,173800,12992470,3820,3820,3820,3820,0
20240502,173700,12992470,3820,3820,3820,3820,0
20240502,173600,12992470,3820,3820,3820,3820,0
20240502,173500,12992470,3820,3820,3820,3820,0
20240502,173400,12992470,3820,3820,3820,3820,0
20240502,173300,12992470,3820,3820,3820,3820,0
20240502,173200,12992470,3820,3820,3820,3820,0
20240502,173100,12992470,3820,3820,3820,3820,0
20240502,173000,12992470,3820,3820,3820,3820,0
20240502,172900,12992470,3820,3820,3820,3820,0
20240502,172800,12992470,3820,3820,3820,3820,0
20240502,172700,12992470,3820,3820,3820,3820,0
20240502,172600,12992470,3820,3820,3820,3820,0
20240502,172500,12992470,3820,3820,3820,3820,0
20240502,172400,12992470,3820,3820,3820,3820,0
20240502,172300,12992470,3820,3820,3820,3820,0
20240502,172200,12992470,3820,3820,3820,3820,0
20240502,172100,12992470,3820,3820,3820,3820,0
20240502,172000,12992470,3820,3820,3820,3820,0
20240502,171900,12992470,3820,3820,3820,3820,0
20240502,171800,12992470,3820,3820,3820,3820,0
20240502,171700,12992470,3820,3820,3820,3820,0
20240502,171600,12992470,3820,3820,3820,3820,0
20240502,171500,12992470,3820,3820,3820,3820,300
20240502,171400,12992470,3820,3820,3820,3820,0
20240502,171300,12992470,3820,3820,3820,3820,0
20240502,171200,12992470,3820,3820,3820,3820,0
20240502,171100,12992470,3820,3820,3820,3820,0
20240502,171000,12992470,3820,3820,3820,3820,0
20240502,170900,12992470,3820,3820,3820,3820,0
20240502,170800,12992470,3820,3820,3820,3820,0
20240502,170700,12992470,3820,3820,3820,3820,0
20240502,170600,12992470,3820,3820,3820,3820,0
20240502,170500,12992470,3820,3820,3820,3820,0
20240502,170400,12992470,3820,3820,3820,3820,0
20240502,170300,12992470,3820,3820,3820,3820,0
20240502,170200,12992470,3820,3820,3820,3820,0
20240502,170100,12992470,3820,3820,3820,3820,0
20240502,170000,12992470,3820,3820,3820,3820,0
20240502,165900,12992470,3820,3820,3820,3820,0
20240502,165800,12992470,3820,3820,3820,3820,0
20240502,165700,12992470,3820,3820,3820,3820,0
20240502,165600,12992470,3820,3820,3820,3820,0
20240502,165500,12992470,3820,3820,3820,3820,0
20240502,165400,12992470,3820,3820,3820,3820,0
20240502,165300,12992470,3820,3820,3820,3820,0
20240502,165200,12992470,3820,3820,3820,3820,0
20240502,165100,12992470,3820,3820,3820,3820,0
20240502,165000,12992470,3820,3820,3820,3820,0
20240502,164900,12992470,3820,3820,3820,3820,0
20240502,164800,12992470,3820,3820,3820,3820,0
20240502,164700,12992470,3820,3820,3820,3820,0
20240502,164600,12992470,3820,3820,3820,3820,0
20240502,164500,12992470,3820,3820,3820,3820,300
20240502,164400,12992470,3820,3820,3820,3820,0
20240502,164300,12992470,3820,3820,3820,3820,0
20240502,164200,12992470,3820,3820,3820,3820,0
20240502,164100,12992470,3820,3820,3820,3820,0
20240502,164000,12992470,3820,3820,3820,3820,0
20240502,163900,12992470,3820,3820,3820,3820,0
20240502,163800,12992470,3820,3820,3820,3820,0
20240502,163700,12992470,3820,3820,3820,3820,0
20240502,163600,12992470,3820,3820,3820,3820,0
20240502,163500,12992470,3820,3820,3820,3820,0
20240502,163400,12992470,3820,3820,3820,3820,0
20240502,163300,12992470,3820,3820,3820,3820,0
20240502,163200,12992470,3820,3820,3820,3820,0
20240502,163100,12992470,3820,3820,3820,3820,0
20240502,163000,12992470,3820,3820,3820,3820,0
20240502,162900,12992470,3820,3820,3820,3820,0
20240502,162800,12992470,3820,3820,3820,3820,0
20240502,162700,12992470,3820,3820,3820,3820,0
20240502,162600,12992470,3820,3820,3820,3820,0
20240502,162500,12992470,3820,3820,3820,3820,0
20240502,162400,12992470,3820,3820,3820,3820,0
20240502,162300,12992470,3820,3820,3820,3820,0
20240502,162200,12992470,3820,3820,3820,3820,0
20240502,162100,12992470,3820,3820,3820,3820,0
20240502,162000,12992470,3820,3820,3820,3820,0
20240502,161900,12992470,3820,3820,3820,3820,0
20240502,161800,12992470,3820,3820,3820,3820,0
20240502,161700,12992470,3820,3820,3820,3820,0
20240502,161600,12992470,3820,3820,3820,3820,0
20240502,161500,12992470,3820,3820,3820,3820,300
20240502,161400,12992470,3820,3820,3820,3820,0
20240502,161300,12992470,3820,3820,3820,3820,0
20240502,161200,12992470,3820,3820,3820,3820,0
20240502,161100,12992470,3820,3820,3820,3820,0
20240502,161000,12992470,3820,3820,3820,3820,0
20240502,160900,12992470,3820,3820,3820,3820,0
20240502,160800,12992470,3820,3820,3820,3820,0
20240502,160700,12992470,3820,3820,3820,3820,0
20240502,160600,12992470,3820,3820,3820,3820,0
20240502,160500,12992470,3820,3820,3820,3820,0
20240502,160400,12992470,3820,3820,3820,3820,0
20240502,160300,12992470,3820,3820,3820,3820,0
20240502,160200,12992470,3820,3820,3820,3820,0
20240502,160100,12992470,3820,3820,3820,3820,0
20240502,160000,12992470,3820,3820,3820,3820,0
20240502,155900,12992470,3820,3820,3820,3820,0
20240502,155800,12992470,3820,3820,3820,3820,0
20240502,155700,12992470,3820,3820,3820,3820,0
20240502,155600,12992470,3820,3820,3820,3820,0
20240502,155500,12992470,3820,3820,3820,3820,0
20240502,155400,12992470,3820,3820,3820,3820,0
20240502,155300,12992470,3820,3820,3820,3820,0
20240502,155200,12992470,3820,3820,3820,3820,0
20240502,155100,12992470,3820,3820,3820,3820,0
20240502,155000,12992470,3820,3820,3820,3820,0
20240502,154900,12992470,3820,3820,3820,3820,0
20240502,154800,12992470,3820,3820,3820,3820,0
20240502,154700,12992470,3820,3820,3820,3820,0
20240502,154600,12992470,3820,3820,3820,3820,0
20240502,154500,12992470,3820,3820,3820,3820,300
20240502,154400,12992470,3820,3820,3820,3820,0
20240502,154300,12992470,3820,3820,3820,3820,0
20240502,154200,12992470,3820,3820,3820,3820,0
20240502,154100,12992470,3820,3820,3820,3820,0
20240502,154000,12992470,3820,3820,3820,3820,0
20240502,153900,12992470,3820,3820,3820,3820,0
20240502,153800,12992470,3820,3820,3820,3820,0
20240502,153700,12992470,3820,3820,3820,3820,0
20240502,153600,12992470,3820,3820,3820,3820,0
20240502,153500,12992470,3820,3820,3820,3820,0
20240502,153400,12992470,3820,3820,3820,3820,0
20240502,153300,12992470,3820,3820,3820,3820,0
20240502,153200,12992470,3820,3820,3820,3820,0
20240502,153100,12992470,3820,3820,3820,3820,0
20240502,153000,12992470,3820,3820,3820,3820,300
20240502,152900,11846470,3875,3875,3875,3875,0
20240502,152800,11846470,3875,3875,3875,3875,0
20240502,152700,11846470,3875,3875,3875,3875,0
20240502,152600,11846470,3875,3875,3875,3875,0
20240502,152500,11846470,3875,3875,3875,3875,0
20240502,152400,11846470,3875,3875,3875,3875,0
20240502,152300,11846470,3875,3875,3875,3875,0
20240502,152200,11846470,3875,3875,3875,3875,0
20240502,152100,11846470,3875,3875,3875,3875,0
20240502,152000,11846470,3875,3875,3875,3875,0
20240502,151900,11846470,3875,3875,3875,3875,0
20240502,151800,11846470,3875,3875,3875,3875,0
20240502,151700,11846470,3875,3875,3875,3875,0
20240502,151600,11846470,3875,3870,3875,3870,90
20240502,151500,11497735,3875,3875,3875,3875,0
20240502,151400,11497735,3875,3875,3875,3875,0
20240502,151300,11497735,3875,3855,3875,3855,4
20240502,151200,11482295,3855,3855,3855,3855,2
20240502,151100,11474585,3875,3875,3875,3875,0
20240502,151000,11474585,3875,3875,3875,3875,0
20240502,150900,11474585,3875,3875,3875,3875,0
20240502,150800,11474585,3875,3855,3875,3855,9
20240502,150700,11439850,3855,3855,3855,3855,0
20240502,150600,11439850,3855,3855,3855,3855,0
20240502,150500,11439850,3855,3855,3855,3855,0
20240502,150400,11439850,3855,3855,3855,3855,0
20240502,150300,11439850,3855,3855,3855,3855,0
20240502,150200,11439850,3855,3855,3855,3855,0
20240502,150100,11439850,3855,3855,3855,3855,0
20240502,150000,11439850,3855,3855,3855,3855,0
20240502,145900,11439850,3855,3855,3855,3855,0
20240502,145800,11439850,3855,3855,3855,3855,0
20240502,145700,11439850,3855,3855,3855,3855,0
20240502,145600,11439850,3855,3855,3855,3855,0
20240502,145500,11439850,3855,3855,3855,3855,0
20240502,145400,11439850,3855,3855,3855,3855,1
20240502,145300,11435995,3855,3855,3855,3855,0
20240502,145200,11435995,3855,3855,3855,3855,0
20240502,145100,11435995,3855,3855,3855,3855,0
20240502,145000,11435995,3855,3855,3855,3855,1
20240502,144900,11432140,3855,3855,3855,3855,0
20240502,144800,11432140,3855,3855,3855,3855,0
20240502,144700,11432140,3855,3855,3855,3855,0
20240502,144600,11432140,3855,3855,3855,3855,0
20240502,144500,11432140,3855,3855,3855,3855,0
20240502,144400,11432140,3855,3855,3855,3855,0
20240502,144300,11432140,3855,3855,3855,3855,0
20240502,144200,11432140,3855,3855,3855,3855,0
20240502,144100,11432140,3855,3855,3855,3855,0
20240502,144000,11432140,3855,3855,3855,3855,0
20240502,143900,11432140,3855,3855,3855,3855,0
20240502,143800,11432140,3855,3855,3855,3855,0
20240502,143700,11432140,3855,3855,3855,3855,0
20240502,143600,11432140,3855,3855,3855,3855,1
20240502,143500,11428285,3850,3850,3850,3850,0
20240502,143400,11428285,3850,3850,3850,3850,0
20240502,143300,11428285,3850,3850,3850,3850,0
20240502,143200,11428285,3850,3850,3850,3850,0
20240502,143100,11428285,3850,3850,3850,3850,0
20240502,143000,11428285,3850,3850,3850,3850,0
20240502,142900,11428285,3850,3850,3850,3850,0
20240502,142800,11428285,3850,3850,3850,3850,0
20240502,142700,11428285,3850,3850,3850,3850,0
20240502,142600,11428285,3850,3850,3850,3850,0
20240502,142500,11428285,3850,3850,3850,3850,0
20240502,142400,11428285,3850,3850,3850,3850,1
20240502,142300,11424435,3855,3855,3855,3855,0
20240502,142200,11424435,3855,3855,3855,3855,0
20240502,142100,11424435,3855,3855,3855,3855,0
20240502,142000,11424435,3855,3855,3855,3855,0
20240502,141900,11424435,3855,3855,3855,3855,0
20240502,141800,11424435,3855,3855,3855,3855,0
20240502,141700,11424435,3855,3855,3855,3855,0
20240502,141600,11424435,3855,3855,3855,3855,0
20240502,141500,11424435,3855,3855,3855,3855,0
20240502,141400,11424435,3855,3855,3855,3855,0
20240502,141300,11424435,3855,3855,3855,3855,0
20240502,141200,11424435,3855,3855,3855,3855,0
20240502,141100,11424435,3855,3855,3855,3855,0
20240502,141000,11424435,3855,3855,3855,3855,0
20240502,140900,11424435,3855,3855,3855,3855,0
20240502,140800,11424435,3855,3855,3855,3855,5
20240502,140700,11405160,3855,3855,3855,3855,0
20240502,140600,11405160,3855,3855,3855,3855,0
20240502,140500,11405160,3855,3855,3855,3855,0
20240502,140400,11405160,3855,3855,3855,3855,0
20240502,140300,11405160,3855,3855,3855,3855,0
20240502,140200,11405160,3855,3855,3855,3855,0
20240502,140100,11405160,3855,3855,3855,3855,1
20240502,140000,11401305,3850,3850,3850,3850,0
20240502,135900,11401305,3850,3850,3850,3850,0
20240502,135800,11401305,3850,3850,3850,3850,0
20240502,135700,11401305,3850,3850,3850,3850,0
20240502,135600,11401305,3850,3850,3850,3850,0
20240502,135500,11401305,3850,3850,3850,3850,0
20240502,135400,11401305,3850,3850,3850,3850,0
20240502,135300,11401305,3850,3850,3850,3850,0
20240502,135200,11401305,3850,3850,3850,3850,0
20240502,135100,11401305,3850,3850,3850,3850,0
20240502,135000,11401305,3850,3850,3850,3850,0
20240502,134900,11401305,3850,3850,3850,3850,0
20240502,134800,11401305,3850,3850,3850,3850,0
20240502,134700,11401305,3850,3850,3850,3850,0
20240502,134600,11401305,3850,3850,3850,3850,0
20240502,134500,11401305,3850,3850,3850,3850,133
20240502,134400,10889255,3855,3855,3855,3855,3
20240502,134300,10877690,3865,3865,3865,3865,0
20240502,134200,10877690,3865,3865,3865,3865,0
20240502,134100,10877690,3865,3865,3865,3865,0
20240502,134000,10877690,3865,3865,3865,3865,0
20240502,133900,10877690,3865,3865,3865,3865,0
20240502,133800,10877690,3865,3865,3865,3865,0
20240502,133700,10877690,3865,3865,3865,3865,0
20240502,133600,10877690,3865,3865,3865,3865,0
20240502,133500,10877690,3865,3865,3865,3865,0
20240502,133400,10877690,3865,3865,3865,3865,0
20240502,133300,10877690,3865,3865,3865,3865,0
20240502,133200,10877690,3865,3865,3865,3865,0
20240502,133100,10877690,3865,3865,3865,3865,0
20240502,133000,10877690,3865,3865,3865,3865,0
20240502,132900,10877690,3865,3865,3865,3865,0
20240502,132800,10877690,3865,3865,3865,3865,0
20240502,132700,10877690,3865,3865,3865,3865,0
20240502,132600,10877690,3865,3865,3865,3865,0
20240502,132500,10877690,3865,3865,3865,3865,0
20240502,132400,10877690,3865,3865,3865,3865,0
20240502,132300,10877690,3865,3865,3865,3865,3
20240502,132200,10866095,3870,3870,3870,3870,0
20240502,132100,10866095,3870,3870,3870,3870,2
20240502,132000,10858355,3870,3870,3870,3870,0
20240502,131900,10858355,3870,3870,3870,3870,0
20240502,131800,10858355,3870,3870,3870,3870,0
20240502,131700,10858355,3870,3870,3870,3870,0
20240502,131600,10858355,3870,3870,3870,3870,0
20240502,131500,10858355,3870,3870,3870,3870,0
20240502,131400,10858355,3870,3870,3870,3870,0
20240502,131300,10858355,3870,3870,3870,3870,0
20240502,131200,10858355,3870,3870,3870,3870,0
20240502,131100,10858355,3870,3870,3870,3870,0
20240502,131000,10858355,3870,3870,3870,3870,0
20240502,130900,10858355,3870,3870,3870,3870,0
20240502,130800,10858355,3870,3870,3870,3870,0
20240502,130700,10858355,3870,3870,3870,3870,0
20240502,130600,10858355,3870,3870,3870,3870,0
20240502,130500,10858355,3870,3870,3870,3870,0
20240502,130400,10858355,3870,3870,3870,3870,0
20240502,130300,10858355,3870,3870,3870,3870,0
20240502,130200,10858355,3870,3870,3870,3870,4
20240502,130100,10842875,3875,3875,3875,3875,0
20240502,130000,10842875,3875,3875,3875,3875,0
20240502,125900,10842875,3875,3875,3875,3875,0
20240502,125800,10842875,3875,3875,3875,3875,0
20240502,125700,10842875,3875,3875,3875,3875,0
20240502,125600,10842875,3875,3875,3875,3875,0
20240502,125500,10842875,3875,3875,3875,3875,6
20240502,125400,10819625,3870,3870,3870,3870,0
20240502,125300,10819625,3870,3870,3870,3870,0
20240502,125200,10819625,3870,3870,3870,3870,0
20240502,125100,10819625,3870,3870,3870,3870,0
20240502,125000,10819625,3870,3870,3870,3870,0
20240502,124900,10819625,3870,3870,3870,3870,0
20240502,124800,10819625,3870,3870,3870,3870,1
20240502,124700,10815755,3870,3870,3870,3870,0
20240502,124600,10815755,3870,3870,3870,3870,0
20240502,124500,10815755,3870,3870,3870,3870,0
20240502,124400,10815755,3870,3870,3870,3870,0
20240502,124300,10815755,3870,3870,3870,3870,0
20240502,124200,10815755,3870,3870,3870,3870,1
20240502,124100,10811885,3875,3875,3875,3875,0
20240502,124000,10811885,3875,3875,3875,3875,0
20240502,123900,10811885,3875,3875,3875,3875,0
20240502,123800,10811885,3875,3875,3875,3875,0
20240502,123700,10811885,3875,3875,3875,3875,0
20240502,123600,10811885,3875,3875,3875,3875,0
20240502,123500,10811885,3875,3875,3875,3875,0
20240502,123400,10811885,3875,3875,3875,3875,0
20240502,123300,10811885,3875,3875,3875,3875,0
20240502,123200,10811885,3875,3875,3875,3875,0
20240502,123100,10811885,3875,3875,3875,3875,0
20240502,123000,10811885,3875,3875,3875,3875,0
20240502,122900,10811885,3875,3875,3875,3875,0
20240502,122800,10811885,3875,3875,3875,3875,0
20240502,122700,10811885,3875,3875,3875,3875,0
20240502,122600,10811885,3875,3875,3875,3875,0
20240502,122500,10811885,3875,3875,3875,3875,0
20240502,122400,10811885,3875,3870,3875,3870,252
20240502,122300,9835865,3870,3870,3870,3870,0
20240502,122200,9835865,3870,3870,3870,3870,0
20240502,122100,9835865,3870,3870,3870,3870,0
20240502,122000,9835865,3870,3870,3870,3870,0
20240502,121900,9835865,3870,3870,3870,3870,0
20240502,121800,9835865,3870,3870,3870,3870,0
20240502,121700,9835865,3870,3870,3870,3870,0
20240502,121600,9835865,3870,3870,3870,3870,0
20240502,121500,9835865,3870,3870,3870,3870,0
20240502,121400,9835865,3870,3870,3870,3870,1
20240502,121300,9831995,3855,3855,3855,3855,0
20240502,121200,9831995,3855,3855,3855,3855,0
20240502,121100,9831995,3855,3855,3855,3855,0
20240502,121000,9831995,3855,3855,3855,3855,0
20240502,120900,9831995,3855,3855,3855,3855,122
20240502,120800,9361685,3855,3855,3855,3855,0
20240502,120700,9361685,3855,3855,3855,3855,0
20240502,120600,9361685,3855,3855,3855,3855,0
20240502,120500,9361685,3855,3855,3855,3855,0
20240502,120400,9361685,3855,3855,3855,3855,0
20240502,120300,9361685,3855,3855,3855,3855,0
20240502,120200,9361685,3855,3855,3855,3855,0
20240502,120100,9361685,3855,3855,3855,3855,0
20240502,120000,9361685,3855,3855,3855,3855,1
20240502,115900,9357830,3855,3855,3855,3855,0
20240502,115800,9357830,3855,3855,3855,3855,0
20240502,115700,9357830,3855,3855,3855,3855,0
20240502,115600,9357830,3855,3855,3855,3855,0
20240502,115500,9357830,3855,3855,3855,3855,7
20240502,115400,9330845,3855,3855,3855,3855,0
20240502,115300,9330845,3855,3855,3855,3855,0
20240502,115200,9330845,3855,3855,3855,3855,0
20240502,115100,9330845,3855,3855,3855,3855,0
20240502,115000,9330845,3855,3855,3855,3855,0
20240502,114900,9330845,3855,3855,3855,3855,0
20240502,114800,9330845,3855,3855,3855,3855,0
20240502,114700,9330845,3855,3855,3855,3855,0
20240502,114600,9330845,3855,3855,3855,3855,0
20240502,114500,9330845,3855,3855,3855,3855,0
20240502,114400,9330845,3855,3855,3855,3855,0
20240502,114300,9330845,3855,3855,3855,3855,0
20240502,114200,9330845,3855,3860,3860,3855,10
20240502,114100,9292275,3865,3865,3865,3865,11
20240502,114000,9249760,3865,3865,3865,3865,0
20240502,113900,9249760,3865,3865,3865,3865,0
20240502,113800,9249760,3865,3865,3865,3865,0
20240502,113700,9249760,3865,3865,3865,3865,0
20240502,113600,9249760,3865,3865,3865,3865,0
20240502,113500,9249760,3865,3865,3865,3865,1
20240502,113400,9245895,3870,3870,3870,3870,0
20240502,113300,9245895,3870,3870,3870,3870,0
20240502,113200,9245895,3870,3870,3870,3870,1
20240502,113100,9242025,3880,3880,3880,3880,0
20240502,113000,9242025,3880,3880,3880,3880,0
20240502,112900,9242025,3880,3880,3880,3880,0
20240502,112800,9242025,3880,3880,3880,3880,0
20240502,112700,9242025,3880,3880,3880,3880,0
20240502,112600,9242025,3880,3880,3880,3880,0
20240502,112500,9242025,3880,3880,3880,3880,0
20240502,112400,9242025,3880,3880,3880,3880,0
20240502,112300,9242025,3880,3880,3880,3880,0
20240502,112200,9242025,3880,3880,3880,3880,0
20240502,112100,9242025,3880,3880,3880,3880,0
20240502,112000,9242025,3880,3880,3880,3880,0
20240502,111900,9242025,3880,3880,3880,3880,0
20240502,111800,9242025,3880,3880,3880,3880,8
20240502,111700,9210985,3880,3880,3880,3880,0
20240502,111600,9210985,3880,3880,3880,3880,0
20240502,111500,9210985,3880,3880,3880,3880,0
20240502,111400,9210985,3880,3880,3880,3880,0
20240502,111300,9210985,3880,3880,3880,3880,0
20240502,111200,9210985,3880,3880,3880,3880,0
20240502,111100,9210985,3880,3880,3880,3880,0
20240502,111000,9210985,3880,3880,3880,3880,1
20240502,110900,9207105,3880,3880,3880,3880,0
20240502,110800,9207105,3880,3880,3880,3880,0
20240502,110700,9207105,3880,3880,3880,3880,1
20240502,110600,9203225,3880,3880,3880,3880,0
20240502,110500,9203225,3880,3880,3880,3880,0
20240502,110400,9203225,3880,3880,3880,3880,0
20240502,110300,9203225,3880,3880,3880,3880,1
20240502,110200,9199345,3880,3880,3880,3880,0
20240502,110100,9199345,3880,3880,3880,3880,0
20240502,110000,9199345,3880,3880,3880,3880,0
20240502,105900,9199345,3880,3880,3880,3880,0
20240502,105800,9199345,3880,3880,3880,3880,1
20240502,105700,9195465,3870,3870,3870,3870,0
20240502,105600,9195465,3870,3870,3870,3870,0
20240502,105500,9195465,3870,3870,3870,3870,0
20240502,105400,9195465,3870,3870,3870,3870,0
20240502,105300,9195465,3870,3870,3870,3870,0
20240502,105200,9195465,3870,3870,3870,3870,0
20240502,105100,9195465,3870,3870,3870,3870,0
20240502,105000,9195465,3870,3870,3870,3870,0
20240502,104900,9195465,3870,3870,3870,3870,0
20240502,104800,9195465,3870,3870,3870,3870,0
20240502,104700,9195465,3870,3870,3870,3870,0
20240502,104600,9195465,3870,3870,3870,3870,5
20240502,104500,9176115,3880,3880,3880,3880,0
20240502,104400,9176115,3880,3880,3880,3880,0
20240502,104300,9176115,3880,3880,3880,3880,0
20240502,104200,9176115,3880,3880,3880,3880,1
20240502,104100,9172235,3880,3880,3880,3880,0
20240502,104000,9172235,3880,3880,3880,3880,10
20240502,103900,9133435,3880,3880,3880,3880,0
20240502,103800,9133435,3880,3880,3880,3880,24
20240502,103700,9040315,3880,3880,3880,3880,0
20240502,103600,9040315,3880,3880,3880,3880,1
20240502,103500,9036435,3875,3875,3875,3875,0
20240502,103400,9036435,3875,3875,3875,3875,0
20240502,103300,9036435,3875,3875,3875,3875,0
20240502,103200,9036435,3875,3875,3875,3875,0
20240502,103100,9036435,3875,3875,3875,3875,0
20240502,103000,9036435,3875,3875,3875,3875,0
20240502,102900,9036435,3875,3875,3875,3875,26
20240502,102800,8935685,3875,3875,3875,3875,0
20240502,102700,8935685,3875,3875,3875,3875,21
20240502,102600,8854310,3875,3875,3875,3875,0
20240502,102500,8854310,3875,3875,3875,3875,0
20240502,102400,8854310,3875,3875,3875,3875,0
20240502,102300,8854310,3875,3875,3875,3875,0
20240502,102200,8854310,3875,3875,3875,3875,0
20240502,102100,8854310,3875,3875,3875,3875,0
20240502,102000,8854310,3875,3875,3875,3875,0
20240502,101900,8854310,3875,3875,3875,3875,0
20240502,101800,8854310,3875,3875,3875,3875,1
20240502,101700,8850435,3875,3875,3875,3875,0
20240502,101600,8850435,3875,3875,3875,3875,2
20240502,101500,8842685,3875,3875,3875,3875,0
20240502,101400,8842685,3875,3875,3875,3875,0
20240502,101300,8842685,3875,3875,3875,3875,0
20240502,101200,8842685,3875,3875,3875,3875,0
20240502,101100,8842685,3875,3875,3875,3875,3
20240502,101000,8831060,3875,3875,3875,3875,2
20240502,100900,8823310,3875,3875,3875,3875,5
20240502,100800,8803935,3875,3875,3875,3875,0
20240502,100700,8803935,3875,3875,3875,3875,0
20240502,100600,8803935,3875,3875,3875,3875,1
20240502,100500,8800060,3875,3875,3875,3875,2
20240502,100400,8792310,3875,3875,3875,3875,1
20240502,100300,8788435,3860,3860,3860,3860,16
20240502,100200,8726675,3860,3860,3860,3860,0
20240502,100100,8726675,3860,3860,3860,3860,0
20240502,100000,8726675,3860,3860,3860,3860,20
20240502,095900,8649475,3860,3860,3860,3860,0
20240502,095800,8649475,3860,3860,3860,3860,0
20240502,095700,8649475,3860,3860,3860,3860,9
20240502,095600,8614735,3860,3870,3870,3860,10
20240502,095500,8576075,3875,3875,3875,3875,0
20240502,095400,8576075,3875,3875,3875,3875,0
20240502,095300,8576075,3875,3875,3875,3875,0
20240502,095200,8576075,3875,3875,3875,3875,0
20240502,095100,8576075,3875,3875,3875,3875,1
20240502,095000,8572200,3865,3865,3865,3865,0
20240502,094900,8572200,3865,3865,3865,3865,0
20240502,094800,8572200,3865,3870,3870,3865,5
20240502,094700,8552860,3890,3890,3890,3890,0
20240502,094600,8552860,3890,3890,3890,3890,0
20240502,094500,8552860,3890,3890,3890,3890,0
20240502,094400,8552860,3890,3890,3890,3890,0
20240502,094300,8552860,3890,3890,3890,3890,0
20240502,094200,8552860,3890,3880,3890,3880,101
20240502,094100,8160495,3880,3885,3885,3880,625
20240502,094000,5735445,3885,3880,3885,3880,17
20240502,093900,5669425,3885,3885,3885,3885,0
20240502,093800,5669425,3885,3850,3885,3850,20
20240502,093700,5591975,3890,3890,3890,3890,0
20240502,093600,5591975,3890,3860,3890,3860,10
20240502,093500,5553225,3860,3860,3860,3860,25
20240502,093400,5456725,3850,3845,3850,3845,126
20240502,093300,4971750,3845,3845,3845,3845,109
20240502,093200,4552645,3845,3840,3845,3840,2
20240502,093100,4544960,3810,3810,3810,3810,0
20240502,093000,4544960,3810,3815,3815,3810,4
20240502,092900,4529705,3845,3845,3845,3845,5
20240502,092800,4510480,3845,3845,3845,3845,0
20240502,092700,4510480,3845,3845,3845,3845,0
20240502,092600,4510480,3845,3840,3845,3840,500
20240502,092500,2587985,3840,3840,3840,3840,0
20240502,092400,2587985,3840,3840,3840,3840,0
20240502,092300,2587985,3840,3840,3840,3840,139
20240502,092200,2054225,3840,3840,3840,3840,61
20240502,092100,1819985,3845,3845,3845,3845,0
20240502,092000,1819985,3845,3845,3845,3845,250
20240502,091900,858735,3845,3845,3845,3845,0
20240502,091800,858735,3845,3845,3845,3845,0
20240502,091700,858735,3845,3845,3845,3845,50
20240502,091600,666485,3845,3845,3845,3845,3
20240502,091500,654950,3820,3845,3845,3820,20
20240502,091400,578075,3820,3845,3845,3820,9
20240502,091300,543670,3820,3820,3820,3820,23
20240502,091200,455810,3815,3815,3815,3815,0
20240502,091100,455810,3815,3815,3815,3815,0
20240502,091000,455810,3815,3815,3815,3815,55
20240502,090900,245985,3815,3815,3815,3815,0
20240502,090800,245985,3815,3815,3815,3815,0
20240502,090700,245985,3815,3815,3815,3815,0
20240502,090600,245985,3815,3815,3815,3815,2
20240502,090500,238355,3825,3825,3825,3825,0
20240502,090400,238355,3825,3825,3825,3825,0
20240502,090300,238355,3825,3825,3825,3825,0
20240502,090200,238355,3825,3825,3825,3825,1
20240502,090100,234530,3775,3780,3780,3775,51
20240502,090000,42000,3815,3850,3850,3815,11