Files
KissMeData/276730/min/candle-20250502.csv

707 lines
33 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250502,204400,51428520,2230,2230,2230,2230,567
20250502,204300,51428520,2230,2230,2230,2230,0
20250502,204200,51428520,2230,2230,2230,2230,0
20250502,204100,51428520,2230,2230,2230,2230,0
20250502,204000,51428520,2230,2230,2230,2230,0
20250502,203900,51428520,2230,2230,2230,2230,0
20250502,203800,51428520,2230,2230,2230,2230,0
20250502,203700,51428520,2230,2230,2230,2230,0
20250502,203600,51428520,2230,2230,2230,2230,0
20250502,203500,51428520,2230,2230,2230,2230,0
20250502,203400,51428520,2230,2230,2230,2230,0
20250502,203300,51428520,2230,2230,2230,2230,0
20250502,203200,51428520,2230,2230,2230,2230,0
20250502,203100,51428520,2230,2230,2230,2230,0
20250502,203000,51428520,2230,2230,2230,2230,0
20250502,202900,51428520,2230,2230,2230,2230,0
20250502,202800,51428520,2230,2230,2230,2230,0
20250502,202700,51428520,2230,2230,2230,2230,0
20250502,202600,51428520,2230,2230,2230,2230,0
20250502,202500,51428520,2230,2230,2230,2230,0
20250502,202400,51428520,2230,2230,2230,2230,0
20250502,202300,51428520,2230,2230,2230,2230,0
20250502,202200,51428520,2230,2230,2230,2230,0
20250502,202100,51428520,2230,2230,2230,2230,0
20250502,202000,51428520,2230,2230,2230,2230,0
20250502,201900,51428520,2230,2230,2230,2230,0
20250502,201800,51428520,2230,2230,2230,2230,0
20250502,201700,51428520,2230,2230,2230,2230,0
20250502,201600,51428520,2230,2230,2230,2230,0
20250502,201500,51428520,2230,2230,2230,2230,0
20250502,201400,51428520,2230,2230,2230,2230,567
20250502,201300,51428520,2230,2230,2230,2230,0
20250502,201200,51428520,2230,2230,2230,2230,0
20250502,201100,51428520,2230,2230,2230,2230,0
20250502,201000,51428520,2230,2230,2230,2230,0
20250502,200900,51428520,2230,2230,2230,2230,0
20250502,200800,51428520,2230,2230,2230,2230,0
20250502,200700,51428520,2230,2230,2230,2230,0
20250502,200600,51428520,2230,2230,2230,2230,0
20250502,200500,51428520,2230,2230,2230,2230,0
20250502,200400,51428520,2230,2230,2230,2230,0
20250502,200300,51428520,2230,2230,2230,2230,0
20250502,200200,51428520,2230,2230,2230,2230,0
20250502,200100,51428520,2230,2230,2230,2230,0
20250502,200000,51428520,2230,2230,2230,2230,0
20250502,195900,51428520,2230,2230,2230,2230,0
20250502,195800,51428520,2230,2230,2230,2230,0
20250502,195700,51428520,2230,2230,2230,2230,0
20250502,195600,51428520,2230,2230,2230,2230,0
20250502,195500,51428520,2230,2230,2230,2230,0
20250502,195400,51428520,2230,2230,2230,2230,0
20250502,195300,51428520,2230,2230,2230,2230,0
20250502,195200,51428520,2230,2230,2230,2230,0
20250502,195100,51428520,2230,2230,2230,2230,0
20250502,195000,51428520,2230,2230,2230,2230,0
20250502,194900,51428520,2230,2230,2230,2230,0
20250502,194800,51428520,2230,2230,2230,2230,0
20250502,194700,51428520,2230,2230,2230,2230,0
20250502,194600,51428520,2230,2230,2230,2230,0
20250502,194500,51428520,2230,2230,2230,2230,0
20250502,194400,51428520,2230,2230,2230,2230,567
20250502,194300,51428520,2230,2230,2230,2230,0
20250502,194200,51428520,2230,2230,2230,2230,0
20250502,194100,51428520,2230,2230,2230,2230,0
20250502,194000,51428520,2230,2230,2230,2230,0
20250502,193900,51428520,2230,2230,2230,2230,0
20250502,193800,51428520,2230,2230,2230,2230,0
20250502,193700,51428520,2230,2230,2230,2230,0
20250502,193600,51428520,2230,2230,2230,2230,0
20250502,193500,51428520,2230,2230,2230,2230,0
20250502,193400,51428520,2230,2230,2230,2230,0
20250502,193300,51428520,2230,2230,2230,2230,0
20250502,193200,51428520,2230,2230,2230,2230,0
20250502,193100,51428520,2230,2230,2230,2230,0
20250502,193000,51428520,2230,2230,2230,2230,0
20250502,192900,51428520,2230,2230,2230,2230,0
20250502,192800,51428520,2230,2230,2230,2230,0
20250502,192700,51428520,2230,2230,2230,2230,0
20250502,192600,51428520,2230,2230,2230,2230,0
20250502,192500,51428520,2230,2230,2230,2230,0
20250502,192400,51428520,2230,2230,2230,2230,0
20250502,192300,51428520,2230,2230,2230,2230,0
20250502,192200,51428520,2230,2230,2230,2230,0
20250502,192100,51428520,2230,2230,2230,2230,0
20250502,192000,51428520,2230,2230,2230,2230,0
20250502,191900,51428520,2230,2230,2230,2230,0
20250502,191800,51428520,2230,2230,2230,2230,0
20250502,191700,51428520,2230,2230,2230,2230,0
20250502,191600,51428520,2230,2230,2230,2230,0
20250502,191500,51428520,2230,2230,2230,2230,0
20250502,191400,51428520,2230,2230,2230,2230,567
20250502,191300,51428520,2230,2230,2230,2230,0
20250502,191200,51428520,2230,2230,2230,2230,0
20250502,191100,51428520,2230,2230,2230,2230,0
20250502,191000,51428520,2230,2230,2230,2230,0
20250502,190900,51428520,2230,2230,2230,2230,0
20250502,190800,51428520,2230,2230,2230,2230,0
20250502,190700,51428520,2230,2230,2230,2230,0
20250502,190600,51428520,2230,2230,2230,2230,0
20250502,190500,51428520,2230,2230,2230,2230,0
20250502,190400,51428520,2230,2230,2230,2230,0
20250502,190300,51428520,2230,2230,2230,2230,0
20250502,190200,51428520,2230,2230,2230,2230,0
20250502,190100,51428520,2230,2230,2230,2230,0
20250502,190000,51428520,2230,2230,2230,2230,0
20250502,185900,51428520,2230,2230,2230,2230,0
20250502,185800,51428520,2230,2230,2230,2230,0
20250502,185700,51428520,2230,2230,2230,2230,0
20250502,185600,51428520,2230,2230,2230,2230,0
20250502,185500,51428520,2230,2230,2230,2230,0
20250502,185400,51428520,2230,2230,2230,2230,0
20250502,185300,51428520,2230,2230,2230,2230,0
20250502,185200,51428520,2230,2230,2230,2230,0
20250502,185100,51428520,2230,2230,2230,2230,0
20250502,185000,51428520,2230,2230,2230,2230,0
20250502,184900,51428520,2230,2230,2230,2230,0
20250502,184800,51428520,2230,2230,2230,2230,0
20250502,184700,51428520,2230,2230,2230,2230,0
20250502,184600,51428520,2230,2230,2230,2230,0
20250502,184500,51428520,2230,2230,2230,2230,0
20250502,184400,51428520,2230,2230,2230,2230,567
20250502,184300,51428520,2230,2230,2230,2230,0
20250502,184200,51428520,2230,2230,2230,2230,0
20250502,184100,51428520,2230,2230,2230,2230,0
20250502,184000,51428520,2230,2230,2230,2230,0
20250502,183900,51428520,2230,2230,2230,2230,0
20250502,183800,51428520,2230,2230,2230,2230,0
20250502,183700,51428520,2230,2230,2230,2230,0
20250502,183600,51428520,2230,2230,2230,2230,0
20250502,183500,51428520,2230,2230,2230,2230,0
20250502,183400,51428520,2230,2230,2230,2230,0
20250502,183300,51428520,2230,2230,2230,2230,0
20250502,183200,51428520,2230,2230,2230,2230,0
20250502,183100,51428520,2230,2230,2230,2230,0
20250502,183000,51428520,2230,2230,2230,2230,0
20250502,182900,51428520,2230,2230,2230,2230,0
20250502,182800,51428520,2230,2230,2230,2230,0
20250502,182700,51428520,2230,2230,2230,2230,0
20250502,182600,51428520,2230,2230,2230,2230,0
20250502,182500,51428520,2230,2230,2230,2230,0
20250502,182400,51428520,2230,2230,2230,2230,0
20250502,182300,51428520,2230,2230,2230,2230,0
20250502,182200,51428520,2230,2230,2230,2230,0
20250502,182100,51428520,2230,2230,2230,2230,0
20250502,182000,51428520,2230,2230,2230,2230,0
20250502,181900,51428520,2230,2230,2230,2230,0
20250502,181800,51428520,2230,2230,2230,2230,0
20250502,181700,51428520,2230,2230,2230,2230,0
20250502,181600,51428520,2230,2230,2230,2230,0
20250502,181500,51428520,2230,2230,2230,2230,0
20250502,181400,51428520,2230,2230,2230,2230,567
20250502,181300,51428520,2230,2230,2230,2230,0
20250502,181200,51428520,2230,2230,2230,2230,0
20250502,181100,51428520,2230,2230,2230,2230,0
20250502,181000,51428520,2230,2230,2230,2230,0
20250502,180900,51428520,2230,2230,2230,2230,0
20250502,180800,51428520,2230,2230,2230,2230,0
20250502,180700,51428520,2230,2230,2230,2230,0
20250502,180600,51428520,2230,2230,2230,2230,0
20250502,180500,51428520,2230,2230,2230,2230,0
20250502,180400,51428520,2230,2230,2230,2230,0
20250502,180300,51428520,2230,2230,2230,2230,0
20250502,180200,51428520,2230,2230,2230,2230,0
20250502,180100,51428520,2230,2230,2230,2230,0
20250502,180000,51428520,2230,2230,2230,2230,0
20250502,175900,51428520,2230,2230,2230,2230,0
20250502,175800,51428520,2230,2230,2230,2230,0
20250502,175700,51428520,2230,2230,2230,2230,0
20250502,175600,51428520,2230,2230,2230,2230,0
20250502,175500,51428520,2230,2230,2230,2230,0
20250502,175400,51428520,2230,2230,2230,2230,0
20250502,175300,51428520,2230,2230,2230,2230,0
20250502,175200,51428520,2230,2230,2230,2230,0
20250502,175100,51428520,2230,2230,2230,2230,0
20250502,175000,51428520,2230,2230,2230,2230,0
20250502,174900,51428520,2230,2230,2230,2230,0
20250502,174800,51428520,2230,2230,2230,2230,0
20250502,174700,51428520,2230,2230,2230,2230,0
20250502,174600,51428520,2230,2230,2230,2230,0
20250502,174500,51428520,2230,2230,2230,2230,0
20250502,174400,51428520,2230,2230,2230,2230,567
20250502,174300,51428520,2230,2230,2230,2230,0
20250502,174200,51428520,2230,2230,2230,2230,0
20250502,174100,51428520,2230,2230,2230,2230,0
20250502,174000,51428520,2230,2230,2230,2230,0
20250502,173900,51428520,2230,2230,2230,2230,0
20250502,173800,51428520,2230,2230,2230,2230,0
20250502,173700,51428520,2230,2230,2230,2230,0
20250502,173600,51428520,2230,2230,2230,2230,0
20250502,173500,51428520,2230,2230,2230,2230,0
20250502,173400,51428520,2230,2230,2230,2230,0
20250502,173300,51428520,2230,2230,2230,2230,0
20250502,173200,51428520,2230,2230,2230,2230,0
20250502,173100,51428520,2230,2230,2230,2230,0
20250502,173000,51428520,2230,2230,2230,2230,0
20250502,172900,51428520,2230,2230,2230,2230,0
20250502,172800,51428520,2230,2230,2230,2230,0
20250502,172700,51428520,2230,2230,2230,2230,0
20250502,172600,51428520,2230,2230,2230,2230,0
20250502,172500,51428520,2230,2230,2230,2230,0
20250502,172400,51428520,2230,2230,2230,2230,0
20250502,172300,51428520,2230,2230,2230,2230,0
20250502,172200,51428520,2230,2230,2230,2230,0
20250502,172100,51428520,2230,2230,2230,2230,0
20250502,172000,51428520,2230,2230,2230,2230,0
20250502,171900,51428520,2230,2230,2230,2230,0
20250502,171800,51428520,2230,2230,2230,2230,0
20250502,171700,51428520,2230,2230,2230,2230,0
20250502,171600,51428520,2230,2230,2230,2230,0
20250502,171500,51428520,2230,2230,2230,2230,0
20250502,171400,51428520,2230,2230,2230,2230,567
20250502,171300,51428520,2230,2230,2230,2230,0
20250502,171200,51428520,2230,2230,2230,2230,0
20250502,171100,51428520,2230,2230,2230,2230,0
20250502,171000,51428520,2230,2230,2230,2230,0
20250502,170900,51428520,2230,2230,2230,2230,0
20250502,170800,51428520,2230,2230,2230,2230,0
20250502,170700,51428520,2230,2230,2230,2230,0
20250502,170600,51428520,2230,2230,2230,2230,0
20250502,170500,51428520,2230,2230,2230,2230,0
20250502,170400,51428520,2230,2230,2230,2230,0
20250502,170300,51428520,2230,2230,2230,2230,0
20250502,170200,51428520,2230,2230,2230,2230,0
20250502,170100,51428520,2230,2230,2230,2230,0
20250502,170000,51428520,2230,2230,2230,2230,0
20250502,165900,51428520,2230,2230,2230,2230,0
20250502,165800,51428520,2230,2230,2230,2230,0
20250502,165700,51428520,2230,2230,2230,2230,0
20250502,165600,51428520,2230,2230,2230,2230,0
20250502,165500,51428520,2230,2230,2230,2230,0
20250502,165400,51428520,2230,2230,2230,2230,0
20250502,165300,51428520,2230,2230,2230,2230,0
20250502,165200,51428520,2230,2230,2230,2230,0
20250502,165100,51428520,2230,2230,2230,2230,0
20250502,165000,51428520,2230,2230,2230,2230,0
20250502,164900,51428520,2230,2230,2230,2230,0
20250502,164800,51428520,2230,2230,2230,2230,0
20250502,164700,51428520,2230,2230,2230,2230,0
20250502,164600,51428520,2230,2230,2230,2230,0
20250502,164500,51428520,2230,2230,2230,2230,0
20250502,164400,51428520,2230,2230,2230,2230,567
20250502,164300,51428520,2230,2230,2230,2230,0
20250502,164200,51428520,2230,2230,2230,2230,0
20250502,164100,51428520,2230,2230,2230,2230,0
20250502,164000,51428520,2230,2230,2230,2230,0
20250502,163900,51428520,2230,2230,2230,2230,0
20250502,163800,51428520,2230,2230,2230,2230,0
20250502,163700,51428520,2230,2230,2230,2230,0
20250502,163600,51428520,2230,2230,2230,2230,0
20250502,163500,51428520,2230,2230,2230,2230,0
20250502,163400,51428520,2230,2230,2230,2230,0
20250502,163300,51428520,2230,2230,2230,2230,0
20250502,163200,51428520,2230,2230,2230,2230,0
20250502,163100,51428520,2230,2230,2230,2230,0
20250502,163000,51428520,2230,2230,2230,2230,0
20250502,162900,51428520,2230,2230,2230,2230,0
20250502,162800,51428520,2230,2230,2230,2230,0
20250502,162700,51428520,2230,2230,2230,2230,0
20250502,162600,51428520,2230,2230,2230,2230,0
20250502,162500,51428520,2230,2230,2230,2230,0
20250502,162400,51428520,2230,2230,2230,2230,0
20250502,162300,51428520,2230,2230,2230,2230,0
20250502,162200,51428520,2230,2230,2230,2230,0
20250502,162100,51428520,2230,2230,2230,2230,0
20250502,162000,51428520,2230,2230,2230,2230,0
20250502,161900,51428520,2230,2230,2230,2230,0
20250502,161800,51428520,2230,2230,2230,2230,0
20250502,161700,51428520,2230,2230,2230,2230,0
20250502,161600,51428520,2230,2230,2230,2230,0
20250502,161500,51428520,2230,2230,2230,2230,0
20250502,161400,51428520,2230,2230,2230,2230,567
20250502,161300,51428520,2230,2230,2230,2230,0
20250502,161200,51428520,2230,2230,2230,2230,0
20250502,161100,51428520,2230,2230,2230,2230,0
20250502,161000,51428520,2230,2230,2230,2230,0
20250502,160900,51428520,2230,2230,2230,2230,0
20250502,160800,51428520,2230,2230,2230,2230,0
20250502,160700,51428520,2230,2230,2230,2230,0
20250502,160600,51428520,2230,2230,2230,2230,0
20250502,160500,51428520,2230,2230,2230,2230,0
20250502,160400,51428520,2230,2230,2230,2230,0
20250502,160300,51428520,2230,2230,2230,2230,0
20250502,160200,51428520,2230,2230,2230,2230,0
20250502,160100,51428520,2230,2230,2230,2230,0
20250502,160000,51428520,2230,2230,2230,2230,0
20250502,155900,51428520,2230,2230,2230,2230,0
20250502,155800,51428520,2230,2230,2230,2230,0
20250502,155700,51428520,2230,2230,2230,2230,0
20250502,155600,51428520,2230,2230,2230,2230,0
20250502,155500,51428520,2230,2230,2230,2230,0
20250502,155400,51428520,2230,2230,2230,2230,0
20250502,155300,51428520,2230,2230,2230,2230,0
20250502,155200,51428520,2230,2230,2230,2230,0
20250502,155100,51428520,2230,2230,2230,2230,0
20250502,155000,51428520,2230,2230,2230,2230,0
20250502,154900,51428520,2230,2230,2230,2230,0
20250502,154800,51428520,2230,2230,2230,2230,0
20250502,154700,51428520,2230,2230,2230,2230,0
20250502,154600,51428520,2230,2230,2230,2230,0
20250502,154500,51428520,2230,2230,2230,2230,0
20250502,154400,51428520,2230,2230,2230,2230,567
20250502,154300,51428520,2230,2230,2230,2230,0
20250502,154200,51428520,2230,2230,2230,2230,0
20250502,154100,51428520,2230,2230,2230,2230,0
20250502,154000,51428520,2230,2230,2230,2230,0
20250502,153900,51428520,2230,2230,2230,2230,0
20250502,153800,51428520,2230,2230,2230,2230,0
20250502,153700,51428520,2230,2230,2230,2230,0
20250502,153600,51428520,2230,2230,2230,2230,0
20250502,153500,51428520,2230,2230,2230,2230,0
20250502,153400,51428520,2230,2230,2230,2230,0
20250502,153300,51428520,2230,2230,2230,2230,0
20250502,153200,51428520,2230,2230,2230,2230,0
20250502,153100,51428520,2230,2230,2230,2230,0
20250502,153000,51428520,2230,2230,2230,2230,567
20250502,152900,50164110,2250,2250,2250,2250,0
20250502,152800,50164110,2250,2250,2250,2250,0
20250502,152700,50164110,2250,2250,2250,2250,0
20250502,152600,50164110,2250,2250,2250,2250,0
20250502,152500,50164110,2250,2250,2250,2250,0
20250502,152400,50164110,2250,2250,2250,2250,0
20250502,152300,50164110,2250,2250,2250,2250,0
20250502,152200,50164110,2250,2250,2250,2250,0
20250502,152100,50164110,2250,2250,2250,2250,0
20250502,152000,50164110,2250,2250,2250,2250,0
20250502,151900,50164110,2250,2240,2250,2230,69
20250502,151800,50010190,2255,2255,2255,2255,0
20250502,151700,50010190,2255,2250,2255,2250,13
20250502,151600,49980925,2255,2255,2255,2255,50
20250502,151500,49868175,2260,2235,2260,2230,1228
20250502,151400,47120935,2230,2230,2230,2230,28
20250502,151300,47058495,2230,2230,2230,2230,364
20250502,151200,46246775,2230,2230,2230,2230,1000
20250502,151100,44016775,2230,2230,2230,2230,0
20250502,151000,44016775,2230,2235,2235,2230,2800
20250502,150900,37767725,2240,2240,2240,2240,0
20250502,150800,37767725,2240,2240,2240,2240,2
20250502,150700,37763245,2240,2240,2240,2240,0
20250502,150600,37763245,2240,2240,2240,2240,0
20250502,150500,37763245,2240,2240,2240,2240,0
20250502,150400,37763245,2240,2240,2240,2240,0
20250502,150300,37763245,2240,2240,2240,2240,0
20250502,150200,37763245,2240,2240,2240,2240,0
20250502,150100,37763245,2240,2240,2240,2240,0
20250502,150000,37763245,2240,2240,2240,2240,0
20250502,145900,37763245,2240,2240,2240,2240,0
20250502,145800,37763245,2240,2240,2240,2240,0
20250502,145700,37763245,2240,2240,2240,2240,0
20250502,145600,37763245,2240,2240,2240,2240,0
20250502,145500,37763245,2240,2240,2240,2240,3
20250502,145400,37756525,2240,2240,2240,2240,0
20250502,145300,37756525,2240,2240,2240,2240,1
20250502,145200,37754285,2235,2235,2235,2235,0
20250502,145100,37754285,2235,2235,2235,2235,0
20250502,145000,37754285,2235,2235,2235,2235,100
20250502,144900,37530785,2235,2235,2235,2235,62
20250502,144800,37392215,2240,2240,2240,2240,0
20250502,144700,37392215,2240,2240,2240,2240,0
20250502,144600,37392215,2240,2240,2240,2240,0
20250502,144500,37392215,2240,2240,2240,2240,0
20250502,144400,37392215,2240,2240,2240,2240,1
20250502,144300,37389975,2240,2240,2240,2240,1
20250502,144200,37387735,2240,2240,2240,2240,0
20250502,144100,37387735,2240,2240,2240,2240,0
20250502,144000,37387735,2240,2240,2240,2240,15
20250502,143900,37354135,2235,2235,2235,2235,0
20250502,143800,37354135,2235,2235,2235,2235,0
20250502,143700,37354135,2235,2235,2235,2235,0
20250502,143600,37354135,2235,2235,2235,2235,0
20250502,143500,37354135,2235,2235,2235,2235,50
20250502,143400,37242385,2235,2235,2235,2235,0
20250502,143300,37242385,2235,2235,2235,2235,910
20250502,143200,35208535,2240,2240,2240,2240,200
20250502,143100,34760535,2240,2240,2240,2240,0
20250502,143000,34760535,2240,2240,2240,2240,364
20250502,142900,33945175,2240,2240,2240,2240,0
20250502,142800,33945175,2240,2240,2240,2240,0
20250502,142700,33945175,2240,2240,2240,2240,0
20250502,142600,33945175,2240,2240,2240,2240,0
20250502,142500,33945175,2240,2240,2240,2240,0
20250502,142400,33945175,2240,2240,2240,2240,0
20250502,142300,33945175,2240,2240,2240,2240,0
20250502,142200,33945175,2240,2240,2240,2240,0
20250502,142100,33945175,2240,2240,2240,2240,436
20250502,142000,32968535,2240,2240,2240,2240,0
20250502,141900,32968535,2240,2240,2240,2240,0
20250502,141800,32968535,2240,2240,2240,2240,0
20250502,141700,32968535,2240,2240,2240,2240,5
20250502,141600,32957335,2240,2240,2240,2240,0
20250502,141500,32957335,2240,2240,2240,2240,0
20250502,141400,32957335,2240,2240,2240,2240,0
20250502,141300,32957335,2240,2240,2240,2240,10
20250502,141200,32934935,2235,2235,2235,2235,0
20250502,141100,32934935,2235,2235,2235,2235,1
20250502,141000,32932700,2235,2235,2235,2235,0
20250502,140900,32932700,2235,2235,2235,2235,2
20250502,140800,32928230,2240,2240,2240,2240,2
20250502,140700,32923750,2240,2240,2240,2240,0
20250502,140600,32923750,2240,2240,2240,2240,0
20250502,140500,32923750,2240,2240,2240,2240,18
20250502,140400,32883430,2240,2240,2240,2240,1124
20250502,140300,30365670,2240,2240,2240,2240,0
20250502,140200,30365670,2240,2240,2240,2240,0
20250502,140100,30365670,2240,2240,2240,2240,0
20250502,140000,30365670,2240,2240,2240,2240,0
20250502,135900,30365670,2240,2240,2240,2240,0
20250502,135800,30365670,2240,2240,2240,2240,0
20250502,135700,30365670,2240,2240,2240,2240,0
20250502,135600,30365670,2240,2240,2240,2240,0
20250502,135500,30365670,2240,2240,2240,2240,0
20250502,135400,30365670,2240,2240,2240,2240,0
20250502,135300,30365670,2240,2240,2240,2240,0
20250502,135200,30365670,2240,2240,2240,2240,0
20250502,135100,30365670,2240,2240,2240,2240,0
20250502,135000,30365670,2240,2240,2240,2240,0
20250502,134900,30365670,2240,2240,2240,2240,95
20250502,134800,30152870,2240,2240,2240,2240,1
20250502,134700,30150630,2245,2245,2245,2245,0
20250502,134600,30150630,2245,2240,2245,2240,31
20250502,134500,30081040,2240,2240,2240,2240,0
20250502,134400,30081040,2240,2240,2240,2240,32
20250502,134300,30009360,2245,2245,2245,2245,0
20250502,134200,30009360,2245,2245,2245,2245,0
20250502,134100,30009360,2245,2245,2245,2245,50
20250502,134000,29897110,2245,2245,2245,2245,0
20250502,133900,29897110,2245,2245,2245,2245,0
20250502,133800,29897110,2245,2245,2245,2245,0
20250502,133700,29897110,2245,2245,2245,2245,0
20250502,133600,29897110,2245,2245,2245,2245,0
20250502,133500,29897110,2245,2245,2245,2245,0
20250502,133400,29897110,2245,2245,2245,2245,0
20250502,133300,29897110,2245,2245,2245,2245,0
20250502,133200,29897110,2245,2245,2245,2245,0
20250502,133100,29897110,2245,2245,2245,2245,0
20250502,133000,29897110,2245,2245,2245,2245,0
20250502,132900,29897110,2245,2245,2245,2245,0
20250502,132800,29897110,2245,2245,2245,2245,345
20250502,132700,29122585,2245,2245,2245,2245,0
20250502,132600,29122585,2245,2245,2245,2245,0
20250502,132500,29122585,2245,2245,2245,2245,0
20250502,132400,29122585,2245,2245,2245,2245,0
20250502,132300,29122585,2245,2245,2245,2245,1
20250502,132200,29120340,2245,2245,2245,2245,0
20250502,132100,29120340,2245,2245,2245,2245,0
20250502,132000,29120340,2245,2245,2245,2245,0
20250502,131900,29120340,2245,2245,2245,2245,0
20250502,131800,29120340,2245,2245,2245,2245,0
20250502,131700,29120340,2245,2245,2245,2245,0
20250502,131600,29120340,2245,2245,2245,2245,0
20250502,131500,29120340,2245,2245,2245,2245,1
20250502,131400,29118095,2245,2245,2245,2245,0
20250502,131300,29118095,2245,2245,2245,2245,0
20250502,131200,29118095,2245,2245,2245,2245,0
20250502,131100,29118095,2245,2245,2245,2245,0
20250502,131000,29118095,2245,2245,2245,2245,0
20250502,130900,29118095,2245,2245,2245,2245,0
20250502,130800,29118095,2245,2245,2245,2245,0
20250502,130700,29118095,2245,2245,2245,2245,1
20250502,130600,29115850,2245,2245,2245,2245,0
20250502,130500,29115850,2245,2245,2245,2245,0
20250502,130400,29115850,2245,2245,2245,2245,0
20250502,130300,29115850,2245,2245,2245,2245,0
20250502,130200,29115850,2245,2245,2245,2245,0
20250502,130100,29115850,2245,2245,2245,2245,0
20250502,130000,29115850,2245,2245,2245,2245,0
20250502,125900,29115850,2245,2245,2245,2245,0
20250502,125800,29115850,2245,2245,2245,2245,10
20250502,125700,29093400,2240,2240,2240,2240,0
20250502,125600,29093400,2240,2240,2240,2240,0
20250502,125500,29093400,2240,2240,2240,2240,0
20250502,125400,29093400,2240,2240,2240,2240,0
20250502,125300,29093400,2240,2240,2240,2240,0
20250502,125200,29093400,2240,2240,2240,2240,0
20250502,125100,29093400,2240,2245,2245,2240,51
20250502,125000,28979150,2240,2240,2240,2240,21
20250502,124900,28932110,2240,2240,2240,2240,0
20250502,124800,28932110,2240,2240,2240,2240,0
20250502,124700,28932110,2240,2240,2240,2240,18
20250502,124600,28891790,2245,2245,2245,2245,0
20250502,124500,28891790,2245,2245,2245,2245,0
20250502,124400,28891790,2245,2245,2245,2245,5
20250502,124300,28880565,2245,2245,2245,2245,0
20250502,124200,28880565,2245,2245,2245,2245,0
20250502,124100,28880565,2245,2245,2245,2245,0
20250502,124000,28880565,2245,2245,2245,2245,0
20250502,123900,28880565,2245,2245,2245,2245,0
20250502,123800,28880565,2245,2245,2245,2245,0
20250502,123700,28880565,2245,2245,2245,2245,0
20250502,123600,28880565,2245,2245,2245,2245,0
20250502,123500,28880565,2245,2245,2245,2245,0
20250502,123400,28880565,2245,2245,2245,2245,0
20250502,123300,28880565,2245,2245,2245,2245,31
20250502,123200,28810970,2240,2240,2240,2240,0
20250502,123100,28810970,2240,2240,2240,2240,0
20250502,123000,28810970,2240,2240,2240,2240,0
20250502,122900,28810970,2240,2240,2240,2240,0
20250502,122800,28810970,2240,2240,2240,2240,0
20250502,122700,28810970,2240,2240,2240,2240,0
20250502,122600,28810970,2240,2240,2240,2240,0
20250502,122500,28810970,2240,2240,2240,2240,0
20250502,122400,28810970,2240,2240,2240,2240,0
20250502,122300,28810970,2240,2240,2240,2240,0
20250502,122200,28810970,2240,2240,2240,2240,0
20250502,122100,28810970,2240,2240,2240,2240,0
20250502,122000,28810970,2240,2240,2240,2240,0
20250502,121900,28810970,2240,2240,2240,2240,6
20250502,121800,28797530,2240,2240,2240,2240,0
20250502,121700,28797530,2240,2240,2240,2240,0
20250502,121600,28797530,2240,2240,2240,2240,0
20250502,121500,28797530,2240,2240,2240,2240,0
20250502,121400,28797530,2240,2240,2240,2240,0
20250502,121300,28797530,2240,2240,2240,2240,0
20250502,121200,28797530,2240,2240,2240,2240,0
20250502,121100,28797530,2240,2240,2240,2240,0
20250502,121000,28797530,2240,2240,2240,2240,0
20250502,120900,28797530,2240,2230,2240,2230,378
20250502,120800,27950960,2230,2230,2230,2230,0
20250502,120700,27950960,2230,2230,2230,2230,0
20250502,120600,27950960,2230,2230,2230,2230,0
20250502,120500,27950960,2230,2230,2230,2230,0
20250502,120400,27950960,2230,2230,2230,2230,0
20250502,120300,27950960,2230,2230,2230,2230,0
20250502,120200,27950960,2230,2230,2230,2230,0
20250502,120100,27950960,2230,2230,2230,2230,0
20250502,120000,27950960,2230,2230,2230,2230,0
20250502,115900,27950960,2230,2230,2230,2230,78
20250502,115800,27777020,2230,2230,2230,2230,0
20250502,115700,27777020,2230,2230,2230,2230,36
20250502,115600,27696740,2230,2230,2230,2230,0
20250502,115500,27696740,2230,2230,2230,2230,0
20250502,115400,27696740,2230,2230,2230,2230,0
20250502,115300,27696740,2230,2230,2230,2230,0
20250502,115200,27696740,2230,2230,2230,2230,0
20250502,115100,27696740,2230,2230,2230,2230,0
20250502,115000,27696740,2230,2230,2230,2230,0
20250502,114900,27696740,2230,2230,2230,2230,0
20250502,114800,27696740,2230,2230,2230,2230,0
20250502,114700,27696740,2230,2230,2230,2230,0
20250502,114600,27696740,2230,2230,2230,2230,125
20250502,114500,27417990,2230,2230,2230,2230,0
20250502,114400,27417990,2230,2230,2230,2230,20
20250502,114300,27373390,2230,2230,2230,2230,0
20250502,114200,27373390,2230,2230,2230,2230,0
20250502,114100,27373390,2230,2230,2230,2230,0
20250502,114000,27373390,2230,2230,2230,2230,0
20250502,113900,27373390,2230,2230,2230,2230,1
20250502,113800,27371160,2235,2235,2235,2235,0
20250502,113700,27371160,2235,2235,2235,2235,772
20250502,113600,25645740,2235,2235,2235,2235,60
20250502,113500,25511640,2230,2230,2230,2230,0
20250502,113400,25511640,2230,2230,2230,2230,0
20250502,113300,25511640,2230,2230,2230,2230,0
20250502,113200,25511640,2230,2230,2230,2230,0
20250502,113100,25511640,2230,2230,2230,2230,0
20250502,113000,25511640,2230,2230,2230,2230,0
20250502,112900,25511640,2230,2230,2230,2230,0
20250502,112800,25511640,2230,2230,2230,2230,1171
20250502,112700,22900310,2230,2230,2230,2230,0
20250502,112600,22900310,2230,2230,2230,2230,0
20250502,112500,22900310,2230,2230,2230,2230,240
20250502,112400,22365110,2235,2235,2235,2235,0
20250502,112300,22365110,2235,2235,2235,2235,0
20250502,112200,22365110,2235,2235,2235,2235,0
20250502,112100,22365110,2235,2235,2235,2235,0
20250502,112000,22365110,2235,2235,2235,2235,0
20250502,111900,22365110,2235,2235,2235,2235,0
20250502,111800,22365110,2235,2235,2235,2235,0
20250502,111700,22365110,2235,2240,2240,2230,1541
20250502,111600,18922790,2240,2240,2240,2240,75
20250502,111500,18754790,2235,2235,2235,2235,0
20250502,111400,18754790,2235,2235,2235,2235,0
20250502,111300,18754790,2235,2235,2235,2235,0
20250502,111200,18754790,2235,2235,2235,2235,0
20250502,111100,18754790,2235,2235,2235,2235,0
20250502,111000,18754790,2235,2235,2235,2235,0
20250502,110900,18754790,2235,2235,2235,2235,0
20250502,110800,18754790,2235,2235,2235,2235,29
20250502,110700,18689975,2235,2235,2235,2235,0
20250502,110600,18689975,2235,2235,2235,2235,0
20250502,110500,18689975,2235,2235,2235,2235,300
20250502,110400,18019475,2235,2235,2235,2235,0
20250502,110300,18019475,2235,2235,2235,2235,0
20250502,110200,18019475,2235,2235,2235,2235,69
20250502,110100,17865260,2235,2235,2235,2235,500
20250502,110000,16747760,2230,2230,2230,2230,0
20250502,105900,16747760,2230,2235,2235,2230,1115
20250502,105800,14255740,2240,2240,2240,2240,0
20250502,105700,14255740,2240,2240,2240,2240,10
20250502,105600,14233340,2235,2235,2235,2235,0
20250502,105500,14233340,2235,2235,2235,2235,40
20250502,105400,14143940,2235,2235,2235,2235,265
20250502,105300,13551665,2240,2240,2240,2240,26
20250502,105200,13493425,2240,2240,2240,2240,0
20250502,105100,13493425,2240,2240,2240,2240,0
20250502,105000,13493425,2240,2235,2240,2235,34
20250502,104900,13417415,2240,2240,2240,2240,0
20250502,104800,13417415,2240,2240,2240,2240,0
20250502,104700,13417415,2240,2240,2240,2240,0
20250502,104600,13417415,2240,2240,2240,2240,0
20250502,104500,13417415,2240,2240,2240,2240,0
20250502,104400,13417415,2240,2240,2240,2240,0
20250502,104300,13417415,2240,2240,2240,2240,323
20250502,104200,12693895,2240,2240,2240,2240,0
20250502,104100,12693895,2240,2240,2240,2240,14
20250502,104000,12662535,2240,2240,2240,2240,0
20250502,103900,12662535,2240,2240,2240,2240,1
20250502,103800,12660295,2240,2240,2240,2240,0
20250502,103700,12660295,2240,2240,2240,2240,0
20250502,103600,12660295,2240,2240,2240,2240,31
20250502,103500,12590855,2240,2240,2240,2240,0
20250502,103400,12590855,2240,2240,2240,2240,0
20250502,103300,12590855,2240,2240,2240,2240,0
20250502,103200,12590855,2240,2240,2240,2240,0
20250502,103100,12590855,2240,2240,2240,2240,51
20250502,103000,12476615,2240,2240,2240,2240,0
20250502,102900,12476615,2240,2240,2240,2240,345
20250502,102800,11703815,2240,2240,2240,2240,0
20250502,102700,11703815,2240,2240,2240,2240,0
20250502,102600,11703815,2240,2240,2240,2240,0
20250502,102500,11703815,2240,2240,2240,2240,38
20250502,102400,11618695,2240,2240,2240,2240,0
20250502,102300,11618695,2240,2240,2240,2240,1
20250502,102200,11616455,2235,2240,2240,2235,60
20250502,102100,11482295,2240,2240,2240,2240,5
20250502,102000,11471095,2240,2240,2240,2240,0
20250502,101900,11471095,2240,2240,2240,2240,0
20250502,101800,11471095,2240,2240,2240,2240,0
20250502,101700,11471095,2240,2240,2240,2240,0
20250502,101600,11471095,2240,2240,2240,2240,0
20250502,101500,11471095,2240,2240,2240,2240,0
20250502,101400,11471095,2240,2240,2240,2240,95
20250502,101300,11258295,2240,2240,2240,2240,0
20250502,101200,11258295,2240,2240,2240,2240,946
20250502,101100,9139255,2240,2240,2240,2240,13
20250502,101000,9110135,2240,2240,2240,2240,56
20250502,100900,8984695,2250,2250,2250,2250,0
20250502,100800,8984695,2250,2250,2250,2250,1
20250502,100700,8982445,2250,2250,2250,2250,0
20250502,100600,8982445,2250,2250,2250,2250,0
20250502,100500,8982445,2250,2250,2250,2240,46
20250502,100400,8878955,2250,2245,2250,2245,29
20250502,100300,8813835,2245,2250,2250,2245,62
20250502,100200,8674545,2245,2245,2245,2245,0
20250502,100100,8674545,2245,2245,2245,2245,3
20250502,100000,8667810,2245,2245,2245,2245,234
20250502,095900,8142480,2240,2240,2240,2240,1
20250502,095800,8140240,2240,2240,2240,2240,0
20250502,095700,8140240,2240,2240,2240,2240,0
20250502,095600,8140240,2240,2240,2240,2240,0
20250502,095500,8140240,2240,2240,2240,2240,9
20250502,095400,8120080,2240,2240,2240,2240,500
20250502,095300,7000080,2245,2245,2245,2245,0
20250502,095200,7000080,2245,2245,2245,2245,4
20250502,095100,6991100,2245,2245,2245,2245,1
20250502,095000,6988855,2245,2245,2245,2245,6
20250502,094900,6975385,2245,2245,2245,2245,2
20250502,094800,6970895,2245,2245,2245,2245,0
20250502,094700,6970895,2245,2245,2245,2245,1
20250502,094600,6968650,2245,2245,2245,2245,0
20250502,094500,6968650,2245,2240,2245,2240,510
20250502,094400,5824155,2235,2235,2235,2235,100
20250502,094300,5600655,2235,2235,2235,2235,0
20250502,094200,5600655,2235,2235,2235,2235,0
20250502,094100,5600655,2235,2235,2235,2235,0
20250502,094000,5600655,2235,2235,2235,2235,0
20250502,093900,5600655,2235,2235,2235,2235,0
20250502,093800,5600655,2235,2235,2235,2235,329
20250502,093700,4865340,2240,2240,2240,2240,0
20250502,093600,4865340,2240,2240,2240,2240,0
20250502,093500,4865340,2240,2240,2240,2240,0
20250502,093400,4865340,2240,2240,2240,2240,76
20250502,093300,4695100,2240,2240,2240,2240,0
20250502,093200,4695100,2240,2240,2240,2240,0
20250502,093100,4695100,2240,2240,2240,2240,0
20250502,093000,4695100,2240,2235,2240,2225,244
20250502,092900,4151140,2240,2240,2240,2240,100
20250502,092800,3927140,2240,2240,2240,2240,0
20250502,092700,3927140,2240,2240,2240,2240,2
20250502,092600,3922660,2240,2240,2240,2240,453
20250502,092500,2907940,2240,2240,2240,2240,0
20250502,092400,2907940,2240,2240,2240,2240,0
20250502,092300,2907940,2240,2240,2240,2240,19
20250502,092200,2865380,2245,2245,2245,2245,239
20250502,092100,2328825,2245,2245,2245,2245,0
20250502,092000,2328825,2245,2245,2245,2245,0
20250502,091900,2328825,2245,2245,2245,2245,500
20250502,091800,1206325,2245,2245,2245,2245,9
20250502,091700,1186120,2240,2240,2240,2240,27
20250502,091600,1125640,2235,2235,2235,2235,1
20250502,091500,1123405,2235,2235,2235,2235,77
20250502,091400,951310,2235,2235,2235,2235,20
20250502,091300,906610,2240,2240,2240,2240,0
20250502,091200,906610,2240,2240,2240,2240,0
20250502,091100,906610,2240,2240,2240,2240,0
20250502,091000,906610,2240,2240,2240,2240,1
20250502,090900,904370,2240,2240,2240,2240,20
20250502,090800,859570,2240,2240,2240,2240,0
20250502,090700,859570,2240,2240,2240,2240,4
20250502,090600,850610,2240,2250,2250,2240,202
20250502,090500,396940,2250,2250,2250,2250,25
20250502,090400,340690,2260,2260,2260,2260,0
20250502,090300,340690,2260,2265,2265,2260,10
20250502,090200,318065,2265,2265,2265,2265,0
20250502,090100,318065,2265,2270,2270,2265,109
20250502,090000,70680,2280,2280,2280,2280,31