KissMeData/072870/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,195000,193920130,11280,11280,11280,11280,682
20240502,194900,193920130,11280,11280,11280,11280,0
20240502,194800,193920130,11280,11280,11280,11280,0
20240502,194700,193920130,11280,11280,11280,11280,0
20240502,194600,193920130,11280,11280,11280,11280,0
20240502,194500,193920130,11280,11280,11280,11280,0
20240502,194400,193920130,11280,11280,11280,11280,0
20240502,194300,193920130,11280,11280,11280,11280,0
20240502,194200,193920130,11280,11280,11280,11280,0
20240502,194100,193920130,11280,11280,11280,11280,0
20240502,194000,193920130,11280,11280,11280,11280,0
20240502,193900,193920130,11280,11280,11280,11280,0
20240502,193800,193920130,11280,11280,11280,11280,0
20240502,193700,193920130,11280,11280,11280,11280,0
20240502,193600,193920130,11280,11280,11280,11280,0
20240502,193500,193920130,11280,11280,11280,11280,0
20240502,193400,193920130,11280,11280,11280,11280,0
20240502,193300,193920130,11280,11280,11280,11280,0
20240502,193200,193920130,11280,11280,11280,11280,0
20240502,193100,193920130,11280,11280,11280,11280,0
20240502,193000,193920130,11280,11280,11280,11280,0
20240502,192900,193920130,11280,11280,11280,11280,0
20240502,192800,193920130,11280,11280,11280,11280,0
20240502,192700,193920130,11280,11280,11280,11280,0
20240502,192600,193920130,11280,11280,11280,11280,0
20240502,192500,193920130,11280,11280,11280,11280,0
20240502,192400,193920130,11280,11280,11280,11280,0
20240502,192300,193920130,11280,11280,11280,11280,0
20240502,192200,193920130,11280,11280,11280,11280,0
20240502,192100,193920130,11280,11280,11280,11280,0
20240502,192000,193920130,11280,11280,11280,11280,682
20240502,191900,193920130,11280,11280,11280,11280,0
20240502,191800,193920130,11280,11280,11280,11280,0
20240502,191700,193920130,11280,11280,11280,11280,0
20240502,191600,193920130,11280,11280,11280,11280,0
20240502,191500,193920130,11280,11280,11280,11280,0
20240502,191400,193920130,11280,11280,11280,11280,0
20240502,191300,193920130,11280,11280,11280,11280,0
20240502,191200,193920130,11280,11280,11280,11280,0
20240502,191100,193920130,11280,11280,11280,11280,0
20240502,191000,193920130,11280,11280,11280,11280,0
20240502,190900,193920130,11280,11280,11280,11280,0
20240502,190800,193920130,11280,11280,11280,11280,0
20240502,190700,193920130,11280,11280,11280,11280,0
20240502,190600,193920130,11280,11280,11280,11280,0
20240502,190500,193920130,11280,11280,11280,11280,0
20240502,190400,193920130,11280,11280,11280,11280,0
20240502,190300,193920130,11280,11280,11280,11280,0
20240502,190200,193920130,11280,11280,11280,11280,0
20240502,190100,193920130,11280,11280,11280,11280,0
20240502,190000,193920130,11280,11280,11280,11280,0
20240502,185900,193920130,11280,11280,11280,11280,0
20240502,185800,193920130,11280,11280,11280,11280,0
20240502,185700,193920130,11280,11280,11280,11280,0
20240502,185600,193920130,11280,11280,11280,11280,0
20240502,185500,193920130,11280,11280,11280,11280,0
20240502,185400,193920130,11280,11280,11280,11280,0
20240502,185300,193920130,11280,11280,11280,11280,0
20240502,185200,193920130,11280,11280,11280,11280,0
20240502,185100,193920130,11280,11280,11280,11280,0
20240502,185000,193920130,11280,11280,11280,11280,682
20240502,184900,193920130,11280,11280,11280,11280,0
20240502,184800,193920130,11280,11280,11280,11280,0
20240502,184700,193920130,11280,11280,11280,11280,0
20240502,184600,193920130,11280,11280,11280,11280,0
20240502,184500,193920130,11280,11280,11280,11280,0
20240502,184400,193920130,11280,11280,11280,11280,0
20240502,184300,193920130,11280,11280,11280,11280,0
20240502,184200,193920130,11280,11280,11280,11280,0
20240502,184100,193920130,11280,11280,11280,11280,0
20240502,184000,193920130,11280,11280,11280,11280,0
20240502,183900,193920130,11280,11280,11280,11280,0
20240502,183800,193920130,11280,11280,11280,11280,0
20240502,183700,193920130,11280,11280,11280,11280,0
20240502,183600,193920130,11280,11280,11280,11280,0
20240502,183500,193920130,11280,11280,11280,11280,0
20240502,183400,193920130,11280,11280,11280,11280,0
20240502,183300,193920130,11280,11280,11280,11280,0
20240502,183200,193920130,11280,11280,11280,11280,0
20240502,183100,193920130,11280,11280,11280,11280,0
20240502,183000,193920130,11280,11280,11280,11280,0
20240502,182900,193920130,11280,11280,11280,11280,0
20240502,182800,193920130,11280,11280,11280,11280,0
20240502,182700,193920130,11280,11280,11280,11280,0
20240502,182600,193920130,11280,11280,11280,11280,0
20240502,182500,193920130,11280,11280,11280,11280,0
20240502,182400,193920130,11280,11280,11280,11280,0
20240502,182300,193920130,11280,11280,11280,11280,0
20240502,182200,193920130,11280,11280,11280,11280,0
20240502,182100,193920130,11280,11280,11280,11280,0
20240502,182000,193920130,11280,11280,11280,11280,682
20240502,181900,193920130,11280,11280,11280,11280,0
20240502,181800,193920130,11280,11280,11280,11280,0
20240502,181700,193920130,11280,11280,11280,11280,0
20240502,181600,193920130,11280,11280,11280,11280,0
20240502,181500,193920130,11280,11280,11280,11280,0
20240502,181400,193920130,11280,11280,11280,11280,0
20240502,181300,193920130,11280,11280,11280,11280,0
20240502,181200,193920130,11280,11280,11280,11280,0
20240502,181100,193920130,11280,11280,11280,11280,0
20240502,181000,193920130,11280,11280,11280,11280,0
20240502,180900,193920130,11280,11280,11280,11280,0
20240502,180800,193920130,11280,11280,11280,11280,0
20240502,180700,193920130,11280,11280,11280,11280,0
20240502,180600,193920130,11280,11280,11280,11280,0
20240502,180500,193920130,11280,11280,11280,11280,0
20240502,180400,193920130,11280,11280,11280,11280,0
20240502,180300,193920130,11280,11280,11280,11280,0
20240502,180200,193920130,11280,11280,11280,11280,0
20240502,180100,193920130,11280,11280,11280,11280,0
20240502,180000,193920130,11280,11280,11280,11280,0
20240502,175900,193920130,11280,11280,11280,11280,0
20240502,175800,193920130,11280,11280,11280,11280,0
20240502,175700,193920130,11280,11280,11280,11280,0
20240502,175600,193920130,11280,11280,11280,11280,0
20240502,175500,193920130,11280,11280,11280,11280,0
20240502,175400,193920130,11280,11280,11280,11280,0
20240502,175300,193920130,11280,11280,11280,11280,0
20240502,175200,193920130,11280,11280,11280,11280,0
20240502,175100,193920130,11280,11280,11280,11280,0
20240502,175000,193920130,11280,11280,11280,11280,682
20240502,174900,193920130,11280,11280,11280,11280,0
20240502,174800,193920130,11280,11280,11280,11280,0
20240502,174700,193920130,11280,11280,11280,11280,0
20240502,174600,193920130,11280,11280,11280,11280,0
20240502,174500,193920130,11280,11280,11280,11280,0
20240502,174400,193920130,11280,11280,11280,11280,0
20240502,174300,193920130,11280,11280,11280,11280,0
20240502,174200,193920130,11280,11280,11280,11280,0
20240502,174100,193920130,11280,11280,11280,11280,0
20240502,174000,193920130,11280,11280,11280,11280,0
20240502,173900,193920130,11280,11280,11280,11280,0
20240502,173800,193920130,11280,11280,11280,11280,0
20240502,173700,193920130,11280,11280,11280,11280,0
20240502,173600,193920130,11280,11280,11280,11280,0
20240502,173500,193920130,11280,11280,11280,11280,0
20240502,173400,193920130,11280,11280,11280,11280,0
20240502,173300,193920130,11280,11280,11280,11280,0
20240502,173200,193920130,11280,11280,11280,11280,0
20240502,173100,193920130,11280,11280,11280,11280,0
20240502,173000,193920130,11280,11280,11280,11280,0
20240502,172900,193920130,11280,11280,11280,11280,0
20240502,172800,193920130,11280,11280,11280,11280,0
20240502,172700,193920130,11280,11280,11280,11280,0
20240502,172600,193920130,11280,11280,11280,11280,0
20240502,172500,193920130,11280,11280,11280,11280,0
20240502,172400,193920130,11280,11280,11280,11280,0
20240502,172300,193920130,11280,11280,11280,11280,0
20240502,172200,193920130,11280,11280,11280,11280,0
20240502,172100,193920130,11280,11280,11280,11280,0
20240502,172000,193920130,11280,11280,11280,11280,682
20240502,171900,193920130,11280,11280,11280,11280,0
20240502,171800,193920130,11280,11280,11280,11280,0
20240502,171700,193920130,11280,11280,11280,11280,0
20240502,171600,193920130,11280,11280,11280,11280,0
20240502,171500,193920130,11280,11280,11280,11280,0
20240502,171400,193920130,11280,11280,11280,11280,0
20240502,171300,193920130,11280,11280,11280,11280,0
20240502,171200,193920130,11280,11280,11280,11280,0
20240502,171100,193920130,11280,11280,11280,11280,0
20240502,171000,193920130,11280,11280,11280,11280,0
20240502,170900,193920130,11280,11280,11280,11280,0
20240502,170800,193920130,11280,11280,11280,11280,0
20240502,170700,193920130,11280,11280,11280,11280,0
20240502,170600,193920130,11280,11280,11280,11280,0
20240502,170500,193920130,11280,11280,11280,11280,0
20240502,170400,193920130,11280,11280,11280,11280,0
20240502,170300,193920130,11280,11280,11280,11280,0
20240502,170200,193920130,11280,11280,11280,11280,0
20240502,170100,193920130,11280,11280,11280,11280,0
20240502,170000,193920130,11280,11280,11280,11280,0
20240502,165900,193920130,11280,11280,11280,11280,0
20240502,165800,193920130,11280,11280,11280,11280,0
20240502,165700,193920130,11280,11280,11280,11280,0
20240502,165600,193920130,11280,11280,11280,11280,0
20240502,165500,193920130,11280,11280,11280,11280,0
20240502,165400,193920130,11280,11280,11280,11280,0
20240502,165300,193920130,11280,11280,11280,11280,0
20240502,165200,193920130,11280,11280,11280,11280,0
20240502,165100,193920130,11280,11280,11280,11280,0
20240502,165000,193920130,11280,11280,11280,11280,682
20240502,164900,193920130,11280,11280,11280,11280,0
20240502,164800,193920130,11280,11280,11280,11280,0
20240502,164700,193920130,11280,11280,11280,11280,0
20240502,164600,193920130,11280,11280,11280,11280,0
20240502,164500,193920130,11280,11280,11280,11280,0
20240502,164400,193920130,11280,11280,11280,11280,0
20240502,164300,193920130,11280,11280,11280,11280,0
20240502,164200,193920130,11280,11280,11280,11280,0
20240502,164100,193920130,11280,11280,11280,11280,0
20240502,164000,193920130,11280,11280,11280,11280,0
20240502,163900,193920130,11280,11280,11280,11280,0
20240502,163800,193920130,11280,11280,11280,11280,0
20240502,163700,193920130,11280,11280,11280,11280,0
20240502,163600,193920130,11280,11280,11280,11280,0
20240502,163500,193920130,11280,11280,11280,11280,0
20240502,163400,193920130,11280,11280,11280,11280,0
20240502,163300,193920130,11280,11280,11280,11280,0
20240502,163200,193920130,11280,11280,11280,11280,0
20240502,163100,193920130,11280,11280,11280,11280,0
20240502,163000,193920130,11280,11280,11280,11280,0
20240502,162900,193920130,11280,11280,11280,11280,0
20240502,162800,193920130,11280,11280,11280,11280,0
20240502,162700,193920130,11280,11280,11280,11280,0
20240502,162600,193920130,11280,11280,11280,11280,0
20240502,162500,193920130,11280,11280,11280,11280,0
20240502,162400,193920130,11280,11280,11280,11280,0
20240502,162300,193920130,11280,11280,11280,11280,0
20240502,162200,193920130,11280,11280,11280,11280,0
20240502,162100,193920130,11280,11280,11280,11280,0
20240502,162000,193920130,11280,11280,11280,11280,682
20240502,161900,193920130,11280,11280,11280,11280,0
20240502,161800,193920130,11280,11280,11280,11280,0
20240502,161700,193920130,11280,11280,11280,11280,0
20240502,161600,193920130,11280,11280,11280,11280,0
20240502,161500,193920130,11280,11280,11280,11280,0
20240502,161400,193920130,11280,11280,11280,11280,0
20240502,161300,193920130,11280,11280,11280,11280,0
20240502,161200,193920130,11280,11280,11280,11280,0
20240502,161100,193920130,11280,11280,11280,11280,0
20240502,161000,193920130,11280,11280,11280,11280,0
20240502,160900,193920130,11280,11280,11280,11280,0
20240502,160800,193920130,11280,11280,11280,11280,0
20240502,160700,193920130,11280,11280,11280,11280,0
20240502,160600,193920130,11280,11280,11280,11280,0
20240502,160500,193920130,11280,11280,11280,11280,0
20240502,160400,193920130,11280,11280,11280,11280,0
20240502,160300,193920130,11280,11280,11280,11280,0
20240502,160200,193920130,11280,11280,11280,11280,0
20240502,160100,193920130,11280,11280,11280,11280,0
20240502,160000,193920130,11280,11280,11280,11280,0
20240502,155900,193920130,11280,11280,11280,11280,0
20240502,155800,193920130,11280,11280,11280,11280,0
20240502,155700,193920130,11280,11280,11280,11280,0
20240502,155600,193920130,11280,11280,11280,11280,0
20240502,155500,193920130,11280,11280,11280,11280,0
20240502,155400,193920130,11280,11280,11280,11280,0
20240502,155300,193920130,11280,11280,11280,11280,0
20240502,155200,193920130,11280,11280,11280,11280,0
20240502,155100,193920130,11280,11280,11280,11280,0
20240502,155000,193920130,11280,11280,11280,11280,682
20240502,154900,193920130,11280,11280,11280,11280,0
20240502,154800,193920130,11280,11280,11280,11280,0
20240502,154700,193920130,11280,11280,11280,11280,0
20240502,154600,193920130,11280,11280,11280,11280,0
20240502,154500,193920130,11280,11280,11280,11280,0
20240502,154400,193920130,11280,11280,11280,11280,0
20240502,154300,193920130,11280,11280,11280,11280,0
20240502,154200,193920130,11280,11280,11280,11280,0
20240502,154100,193920130,11280,11280,11280,11280,0
20240502,154000,193920130,11280,11280,11280,11280,0
20240502,153900,193920130,11280,11280,11280,11280,0
20240502,153800,193920130,11280,11280,11280,11280,0
20240502,153700,193920130,11280,11280,11280,11280,0
20240502,153600,193920130,11280,11280,11280,11280,0
20240502,153500,193920130,11280,11280,11280,11280,0
20240502,153400,193920130,11280,11280,11280,11280,0
20240502,153300,193920130,11280,11280,11280,11280,0
20240502,153200,193920130,11280,11280,11280,11280,0
20240502,153100,193920130,11280,11280,11280,11280,0
20240502,153000,193920130,11280,11280,11280,11280,682
20240502,152900,186227170,11250,11250,11250,11250,0
20240502,152800,186227170,11250,11250,11250,11250,0
20240502,152700,186227170,11250,11250,11250,11250,0
20240502,152600,186227170,11250,11250,11250,11250,0
20240502,152500,186227170,11250,11250,11250,11250,0
20240502,152400,186227170,11250,11250,11250,11250,0
20240502,152300,186227170,11250,11250,11250,11250,0
20240502,152200,186227170,11250,11250,11250,11250,0
20240502,152100,186227170,11250,11250,11250,11250,0
20240502,152000,186227170,11250,11250,11250,11250,0
20240502,151900,186227170,11250,11260,11260,11250,51
20240502,151800,185653410,11220,11220,11220,11220,1
20240502,151700,185642190,11270,11270,11270,11270,0
20240502,151600,185642190,11270,11270,11270,11270,0
20240502,151500,185642190,11270,11280,11280,11270,252
20240502,151400,182802130,11290,11210,11290,11210,530
20240502,151300,176831170,11210,11220,11220,11210,920
20240502,151200,166510500,11260,11260,11260,11220,1517
20240502,151100,149473640,11280,11240,11280,11240,25
20240502,151000,149192120,11290,11240,11290,11240,229
20240502,150900,146609670,11240,11240,11240,11240,752
20240502,150800,138157190,11240,11240,11240,11240,12
20240502,150700,138022310,11300,11230,11300,11220,1579
20240502,150600,120275680,11220,11180,11230,11180,1610
20240502,150500,102244070,11170,11170,11170,11170,0
20240502,150400,102244070,11170,11170,11170,11170,0
20240502,150300,102244070,11170,11150,11170,11150,1892
20240502,150200,81146230,11140,11140,11140,11140,0
20240502,150100,81146230,11140,11150,11150,11140,8
20240502,150000,81057070,11140,11140,11150,11130,99
20240502,145900,79955090,11150,11150,11150,11150,4
20240502,145800,79910490,11150,11150,11150,11150,2
20240502,145700,79888190,11150,11150,11150,11150,0
20240502,145600,79888190,11150,11150,11150,11150,0
20240502,145500,79888190,11150,11150,11150,11150,1
20240502,145400,79877040,11140,11140,11140,11140,0
20240502,145300,79877040,11140,11140,11140,11140,0
20240502,145200,79877040,11140,11140,11150,11140,13
20240502,145100,79732160,11130,11150,11150,11130,6
20240502,145000,79665300,11140,11140,11150,11140,18
20240502,144900,79464760,11140,11140,11140,11140,0
20240502,144800,79464760,11140,11140,11140,11140,0
20240502,144700,79464760,11140,11140,11140,11140,0
20240502,144600,79464760,11140,11140,11140,11140,38
20240502,144500,79041440,11140,11140,11140,11140,102
20240502,144400,77905160,11150,11150,11150,11150,0
20240502,144300,77905160,11150,11150,11150,11150,0
20240502,144200,77905160,11150,11150,11150,11150,0
20240502,144100,77905160,11150,11130,11150,11130,4
20240502,144000,77860600,11150,11150,11150,11130,19
20240502,143900,77648850,11130,11150,11150,11130,18
20240502,143800,77448330,11130,11130,11150,11130,12
20240502,143700,77314630,11150,11150,11150,11130,19
20240502,143600,77102960,11130,11130,11150,11100,154
20240502,143500,75392780,11150,11130,11150,11130,13
20240502,143400,75247970,11110,11130,11130,11110,184
20240502,143300,73203140,11140,11140,11140,11140,0
20240502,143200,73203140,11140,11150,11150,11140,7
20240502,143100,73125120,11140,11120,11150,11120,50
20240502,143000,72568130,11140,11140,11140,11140,0
20240502,142900,72568130,11140,11140,11140,11140,0
20240502,142800,72568130,11140,11110,11140,11110,36
20240502,142700,72168140,11140,11140,11140,11140,7
20240502,142600,72090160,11140,11150,11150,11140,21
20240502,142500,71856090,11150,11150,11150,11150,0
20240502,142400,71856090,11150,11150,11150,11150,1
20240502,142300,71844940,11140,11140,11140,11140,0
20240502,142200,71844940,11140,11140,11140,11140,0
20240502,142100,71844940,11140,11140,11150,11140,7
20240502,142000,71766930,11150,11140,11150,11140,101
20240502,141900,70641770,11140,11130,11140,11110,18
20240502,141800,70441480,11130,11130,11130,11130,7
20240502,141700,70363570,11140,11140,11140,11140,0
20240502,141600,70363570,11140,11140,11140,11140,3
20240502,141500,70330150,11150,11150,11150,11150,0
20240502,141400,70330150,11150,11140,11150,11140,6
20240502,141300,70263280,11130,11130,11150,11100,2077
20240502,141200,47146040,11130,11130,11130,11130,0
20240502,141100,47146040,11130,11130,11130,11130,120
20240502,141000,45810440,11130,11130,11130,11130,100
20240502,140900,44697440,11120,11120,11120,11120,1
20240502,140800,44686320,11130,11130,11130,11130,0
20240502,140700,44686320,11130,11130,11130,11120,81
20240502,140600,43784800,11130,11130,11130,11130,3
20240502,140500,43751410,11130,11130,11130,11130,1
20240502,140400,43740280,11120,11120,11120,11120,35
20240502,140300,43351080,11130,11130,11130,11130,10
20240502,140200,43239780,11130,11130,11130,11130,0
20240502,140100,43239780,11130,11130,11130,11130,4
20240502,140000,43195260,11110,11110,11110,11110,0
20240502,135900,43195260,11110,11110,11110,11110,0
20240502,135800,43195260,11110,11110,11110,11110,0
20240502,135700,43195260,11110,11110,11110,11110,0
20240502,135600,43195260,11110,11110,11110,11110,0
20240502,135500,43195260,11110,11110,11110,11110,0
20240502,135400,43195260,11110,11110,11110,11110,1
20240502,135300,43184150,11110,11110,11110,11110,1
20240502,135200,43173040,11130,11130,11130,11130,1
20240502,135100,43161910,11130,11130,11130,11130,25
20240502,135000,42883660,11130,11130,11130,11130,0
20240502,134900,42883660,11130,11130,11130,11130,0
20240502,134800,42883660,11130,11130,11130,11130,0
20240502,134700,42883660,11130,11130,11130,11130,0
20240502,134600,42883660,11130,11130,11130,11130,0
20240502,134500,42883660,11130,11130,11130,11130,0
20240502,134400,42883660,11130,11130,11130,11130,0
20240502,134300,42883660,11130,11130,11130,11130,0
20240502,134200,42883660,11130,11130,11130,11130,0
20240502,134100,42883660,11130,11130,11130,11130,0
20240502,134000,42883660,11130,11130,11130,11130,0
20240502,133900,42883660,11130,11130,11130,11130,0
20240502,133800,42883660,11130,11130,11130,11130,0
20240502,133700,42883660,11130,11130,11130,11130,0
20240502,133600,42883660,11130,11130,11130,11130,0
20240502,133500,42883660,11130,11130,11130,11130,0
20240502,133400,42883660,11130,11130,11130,11130,50
20240502,133300,42327160,11120,11120,11120,11120,0
20240502,133200,42327160,11120,11120,11120,11120,0
20240502,133100,42327160,11120,11120,11120,11120,0
20240502,133000,42327160,11120,11120,11120,11120,2
20240502,132900,42304920,11100,11100,11100,11100,0
20240502,132800,42304920,11100,11100,11100,11100,0
20240502,132700,42304920,11100,11100,11100,11100,0
20240502,132600,42304920,11100,11100,11100,11100,0
20240502,132500,42304920,11100,11100,11100,11100,0
20240502,132400,42304920,11100,11100,11100,11100,0
20240502,132300,42304920,11100,11100,11100,11100,0
20240502,132200,42304920,11100,11100,11100,11100,0
20240502,132100,42304920,11100,11120,11120,11100,150
20240502,132000,40639220,11120,11120,11120,11120,0
20240502,131900,40639220,11120,11120,11120,11120,0
20240502,131800,40639220,11120,11120,11120,11120,0
20240502,131700,40639220,11120,11120,11120,11120,0
20240502,131600,40639220,11120,11120,11120,11120,50
20240502,131500,40083220,11120,11120,11120,11120,0
20240502,131400,40083220,11120,11120,11120,11120,0
20240502,131300,40083220,11120,11120,11120,11120,0
20240502,131200,40083220,11120,11120,11120,11120,0
20240502,131100,40083220,11120,11120,11120,11120,0
20240502,131000,40083220,11120,11120,11120,11120,0
20240502,130900,40083220,11120,11120,11120,11120,0
20240502,130800,40083220,11120,11120,11120,11120,0
20240502,130700,40083220,11120,11120,11120,11120,3
20240502,130600,40049860,11120,11120,11120,11120,0
20240502,130500,40049860,11120,11120,11120,11120,0
20240502,130400,40049860,11120,11120,11120,11120,0
20240502,130300,40049860,11120,11120,11120,11120,9
20240502,130200,39949780,11130,11130,11130,11130,0
20240502,130100,39949780,11130,11130,11130,11130,0
20240502,130000,39949780,11130,11130,11130,11130,0
20240502,125900,39949780,11130,11130,11130,11130,1
20240502,125800,39938650,11130,11130,11130,11130,0
20240502,125700,39938650,11130,11130,11130,11130,0
20240502,125600,39938650,11130,11130,11130,11130,0
20240502,125500,39938650,11130,11130,11130,11130,0
20240502,125400,39938650,11130,11130,11130,11130,5
20240502,125300,39883000,11110,11110,11110,11110,0
20240502,125200,39883000,11110,11110,11110,11110,0
20240502,125100,39883000,11110,11110,11110,11110,0
20240502,125000,39883000,11110,11110,11110,11110,0
20240502,124900,39883000,11110,11110,11110,11110,0
20240502,124800,39883000,11110,11110,11110,11110,0
20240502,124700,39883000,11110,11110,11110,11110,1
20240502,124600,39871890,11110,11110,11110,11110,0
20240502,124500,39871890,11110,11110,11110,11110,0
20240502,124400,39871890,11110,11110,11110,11110,100
20240502,124300,38760890,11130,11130,11130,11130,0
20240502,124200,38760890,11130,11130,11130,11130,0
20240502,124100,38760890,11130,11130,11130,11130,0
20240502,124000,38760890,11130,11130,11130,11130,45
20240502,123900,38260040,11110,11110,11110,11110,0
20240502,123800,38260040,11110,11110,11110,11110,0
20240502,123700,38260040,11110,11110,11110,11110,0
20240502,123600,38260040,11110,11110,11110,11110,0
20240502,123500,38260040,11110,11110,11110,11110,0
20240502,123400,38260040,11110,11110,11110,11110,0
20240502,123300,38260040,11110,11110,11110,11110,0
20240502,123200,38260040,11110,11110,11110,11110,0
20240502,123100,38260040,11110,11110,11110,11110,0
20240502,123000,38260040,11110,11110,11110,11110,0
20240502,122900,38260040,11110,11110,11110,11110,0
20240502,122800,38260040,11110,11110,11110,11110,0
20240502,122700,38260040,11110,11110,11110,11110,0
20240502,122600,38260040,11110,11110,11110,11110,0
20240502,122500,38260040,11110,11120,11120,11110,100
20240502,122400,37148470,11120,11120,11120,11120,0
20240502,122300,37148470,11120,11120,11120,11120,0
20240502,122200,37148470,11120,11120,11120,11120,0
20240502,122100,37148470,11120,11120,11120,11120,0
20240502,122000,37148470,11120,11120,11120,11120,0
20240502,121900,37148470,11120,11120,11120,11120,0
20240502,121800,37148470,11120,11120,11120,11120,0
20240502,121700,37148470,11120,11120,11120,11120,1
20240502,121600,37137350,11130,11130,11130,11130,0
20240502,121500,37137350,11130,11130,11130,11130,0
20240502,121400,37137350,11130,11120,11130,11120,6
20240502,121300,37070580,11130,11130,11130,11130,0
20240502,121200,37070580,11130,11130,11130,11130,0
20240502,121100,37070580,11130,11130,11130,11130,3
20240502,121000,37037190,11130,11130,11130,11130,0
20240502,120900,37037190,11130,11130,11130,11130,10
20240502,120800,36925890,11120,11120,11120,11120,0
20240502,120700,36925890,11120,11120,11120,11120,0
20240502,120600,36925890,11120,11120,11120,11120,20
20240502,120500,36703490,11130,11130,11130,11130,0
20240502,120400,36703490,11130,11130,11130,11130,0
20240502,120300,36703490,11130,11130,11130,11130,0
20240502,120200,36703490,11130,11130,11130,11130,0
20240502,120100,36703490,11130,11130,11130,11130,0
20240502,120000,36703490,11130,11130,11130,11130,1
20240502,115900,36692360,11130,11130,11130,11130,4
20240502,115800,36647840,11120,11120,11120,11120,0
20240502,115700,36647840,11120,11120,11120,11120,0
20240502,115600,36647840,11120,11120,11120,11120,0
20240502,115500,36647840,11120,11120,11120,11120,0
20240502,115400,36647840,11120,11120,11120,11120,0
20240502,115300,36647840,11120,11120,11120,11120,0
20240502,115200,36647840,11120,11120,11120,11120,0
20240502,115100,36647840,11120,11120,11120,11120,0
20240502,115000,36647840,11120,11120,11120,11120,0
20240502,114900,36647840,11120,11130,11130,11120,5
20240502,114800,36592200,11130,11130,11130,11130,0
20240502,114700,36592200,11130,11130,11130,11130,0
20240502,114600,36592200,11130,11130,11130,11130,0
20240502,114500,36592200,11130,11130,11130,11130,0
20240502,114400,36592200,11130,11130,11130,11130,0
20240502,114300,36592200,11130,11130,11130,11130,0
20240502,114200,36592200,11130,11130,11130,11130,0
20240502,114100,36592200,11130,11130,11130,11130,0
20240502,114000,36592200,11130,11130,11130,11130,0
20240502,113900,36592200,11130,11130,11130,11130,0
20240502,113800,36592200,11130,11130,11130,11130,0
20240502,113700,36592200,11130,11130,11130,11130,0
20240502,113600,36592200,11130,11130,11130,11130,0
20240502,113500,36592200,11130,11130,11130,11130,0
20240502,113400,36592200,11130,11130,11130,11130,0
20240502,113300,36592200,11130,11130,11130,11130,4
20240502,113200,36547680,11130,11130,11130,11130,0
20240502,113100,36547680,11130,11130,11130,11130,0
20240502,113000,36547680,11130,11130,11130,11130,0
20240502,112900,36547680,11130,11130,11130,11130,0
20240502,112800,36547680,11130,11130,11130,11130,0
20240502,112700,36547680,11130,11130,11130,11130,0
20240502,112600,36547680,11130,11130,11130,11130,0
20240502,112500,36547680,11130,11130,11130,11130,0
20240502,112400,36547680,11130,11130,11130,11130,0
20240502,112300,36547680,11130,11130,11130,11130,0
20240502,112200,36547680,11130,11130,11130,11130,0
20240502,112100,36547680,11130,11130,11130,11130,0
20240502,112000,36547680,11130,11130,11130,11130,0
20240502,111900,36547680,11130,11130,11130,11130,0
20240502,111800,36547680,11130,11130,11130,11130,1
20240502,111700,36536550,11130,11130,11130,11130,3
20240502,111600,36503160,11130,11130,11130,11130,5
20240502,111500,36447510,11130,11130,11130,11130,10
20240502,111400,36336210,11130,11130,11130,11130,0
20240502,111300,36336210,11130,11130,11130,11130,1
20240502,111200,36325080,11130,11130,11130,11130,0
20240502,111100,36325080,11130,11130,11130,11130,1
20240502,111000,36313950,11110,11110,11110,11110,0
20240502,110900,36313950,11110,11110,11110,11110,0
20240502,110800,36313950,11110,11110,11110,11110,0
20240502,110700,36313950,11110,11110,11110,11110,28
20240502,110600,36002870,11110,11110,11110,11110,0
20240502,110500,36002870,11110,11110,11110,11110,0
20240502,110400,36002870,11110,11110,11110,11110,60
20240502,110300,35336270,11130,11130,11130,11130,72
20240502,110200,34534910,11140,11140,11140,11140,0
20240502,110100,34534910,11140,11140,11140,11140,25
20240502,110000,34256410,11140,11140,11140,11140,0
20240502,105900,34256410,11140,11140,11140,11140,0
20240502,105800,34256410,11140,11140,11140,11140,0
20240502,105700,34256410,11140,11140,11140,11140,1
20240502,105600,34245270,11140,11140,11140,11140,0
20240502,105500,34245270,11140,11140,11140,11140,0
20240502,105400,34245270,11140,11140,11140,11140,0
20240502,105300,34245270,11140,11140,11140,11140,103
20240502,105200,33097850,11140,11140,11140,11140,0
20240502,105100,33097850,11140,11140,11140,11140,49
20240502,105000,32551990,11140,11140,11140,11140,0
20240502,104900,32551990,11140,11140,11140,11140,2
20240502,104800,32529710,11150,11140,11150,11140,14
20240502,104700,32373680,11150,11140,11150,11140,13
20240502,104600,32228790,11150,11140,11150,11140,17
20240502,104500,32039330,11150,11140,11150,11140,17
20240502,104400,31849860,11140,11140,11140,11140,1
20240502,104300,31838720,11150,11140,11150,11140,8
20240502,104200,31749560,11150,11140,11150,11140,19
20240502,104100,31537800,11150,11140,11150,11140,11
20240502,104000,31415210,11150,11140,11150,11140,15
20240502,103900,31248030,11150,11140,11150,11140,15
20240502,103800,31080860,11150,11140,11150,11140,16
20240502,103700,30902540,11140,11140,11150,11140,10
20240502,103600,30791090,11150,11140,11150,11140,18
20240502,103500,30590480,11150,11140,11150,11140,11
20240502,103400,30467890,11150,11140,11150,11140,5
20240502,103300,30412160,11140,11140,11150,11140,8
20240502,103200,30323000,11150,11140,11150,11140,17
20240502,103100,30133540,11150,11140,11150,11140,14
20240502,103000,29977530,11130,11130,11130,11130,1493
20240502,102900,13360440,11130,11130,11130,11130,0
20240502,102800,13360440,11130,11130,11130,11130,0
20240502,102700,13360440,11130,11130,11130,11130,56
20240502,102600,12737160,11130,11130,11130,11130,1
20240502,102500,12726030,11110,11110,11110,11110,0
20240502,102400,12726030,11110,11110,11110,11110,0
20240502,102300,12726030,11110,11110,11110,11110,0
20240502,102200,12726030,11110,11110,11110,11110,0
20240502,102100,12726030,11110,11110,11110,11110,0
20240502,102000,12726030,11110,11110,11110,11110,0
20240502,101900,12726030,11110,11110,11110,11110,0
20240502,101800,12726030,11110,11110,11110,11110,0
20240502,101700,12726030,11110,11110,11110,11110,0
20240502,101600,12726030,11110,11110,11110,11110,0
20240502,101500,12726030,11110,11110,11110,11110,0
20240502,101400,12726030,11110,11110,11110,11110,0
20240502,101300,12726030,11110,11110,11110,11110,0
20240502,101200,12726030,11110,11110,11110,11110,86
20240502,101100,11770570,11130,11130,11130,11130,11
20240502,101000,11648140,11130,11130,11130,11130,0
20240502,100900,11648140,11130,11130,11130,11130,37
20240502,100800,11236330,11130,11130,11130,11130,2
20240502,100700,11214070,11130,11130,11130,11130,1
20240502,100600,11202940,11130,11130,11130,11130,13
20240502,100500,11058250,11130,11130,11130,11130,1
20240502,100400,11047120,11130,11130,11130,11130,1
20240502,100300,11035990,11130,11130,11130,11130,0
20240502,100200,11035990,11130,11130,11130,11130,54
20240502,100100,10434970,11130,11130,11130,11130,0
20240502,100000,10434970,11130,11130,11130,11130,1
20240502,095900,10423840,11100,11100,11100,11100,0
20240502,095800,10423840,11100,11130,11130,11100,91
20240502,095700,9413130,11130,11130,11130,11130,0
20240502,095600,9413130,11130,11130,11130,11130,0
20240502,095500,9413130,11130,11130,11130,11130,0
20240502,095400,9413130,11130,11130,11130,11130,400
20240502,095300,4961130,11130,11130,11130,11130,0
20240502,095200,4961130,11130,11130,11130,11130,0
20240502,095100,4961130,11130,11130,11130,11130,0
20240502,095000,4961130,11130,11130,11130,11130,1
20240502,094900,4950000,11130,11130,11130,11130,0
20240502,094800,4950000,11130,11130,11130,11130,50
20240502,094700,4393500,11130,11130,11130,11130,2
20240502,094600,4371240,11140,11100,11140,11100,143
20240502,094500,2783290,11120,11120,11120,11120,28
20240502,094400,2471930,11120,11120,11120,11120,0
20240502,094300,2471930,11120,11120,11120,11120,0
20240502,094200,2471930,11120,11120,11120,11120,0
20240502,094100,2471930,11120,11120,11120,11120,29
20240502,094000,2149450,11120,11120,11120,11120,0
20240502,093900,2149450,11120,11120,11120,11120,0
20240502,093800,2149450,11120,11120,11120,11120,0
20240502,093700,2149450,11120,11120,11120,11120,0
20240502,093600,2149450,11120,11120,11120,11120,0
20240502,093500,2149450,11120,11120,11120,11120,0
20240502,093400,2149450,11120,11120,11120,11120,0
20240502,093300,2149450,11120,11120,11120,11120,0
20240502,093200,2149450,11120,11120,11120,11120,0
20240502,093100,2149450,11120,11120,11120,11120,3
20240502,093000,2116090,11130,11130,11130,11130,9
20240502,092900,2015920,11130,11130,11130,11130,0
20240502,092800,2015920,11130,11130,11130,11130,6
20240502,092700,1949140,11130,11130,11130,11130,0
20240502,092600,1949140,11130,11130,11130,11130,0
20240502,092500,1949140,11130,11130,11130,11130,0
20240502,092400,1949140,11130,11130,11130,11130,0
20240502,092300,1949140,11130,11130,11130,11130,0
20240502,092200,1949140,11130,11130,11130,11130,14
20240502,092100,1793320,11140,11140,11140,11140,0
20240502,092000,1793320,11140,11140,11140,11140,5
20240502,091900,1737620,11140,11140,11140,11140,0
20240502,091800,1737620,11140,11140,11140,11140,0
20240502,091700,1737620,11140,11140,11140,11140,0
20240502,091600,1737620,11140,11140,11140,11140,0
20240502,091500,1737620,11140,11140,11140,11140,3
20240502,091400,1704200,11140,11140,11140,11140,1
20240502,091300,1693060,11150,11150,11150,11150,1
20240502,091200,1681910,11150,11150,11150,11150,0
20240502,091100,1681910,11150,11150,11150,11150,0
20240502,091000,1681910,11150,11150,11150,11150,0
20240502,090900,1681910,11150,11150,11150,11150,1
20240502,090800,1670760,11140,11140,11140,11140,0
20240502,090700,1670760,11140,11140,11140,11140,0
20240502,090600,1670760,11140,11140,11140,11140,0
20240502,090500,1670760,11140,11140,11140,11140,0
20240502,090400,1670760,11140,11140,11140,11140,0
20240502,090300,1670760,11140,11140,11140,11140,2
20240502,090200,1648480,11120,11120,11120,11120,9
20240502,090100,1548400,11060,11060,11060,11060,0
20240502,090000,1548400,11060,11060,11060,11060,140