KissMeData/200230/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,203700,280122612,792,792,792,792,2853
20240502,203600,280122612,792,792,792,792,0
20240502,203500,280122612,792,792,792,792,0
20240502,203400,280122612,792,792,792,792,0
20240502,203300,280122612,792,792,792,792,0
20240502,203200,280122612,792,792,792,792,0
20240502,203100,280122612,792,792,792,792,0
20240502,203000,280122612,792,792,792,792,0
20240502,202900,280122612,792,792,792,792,0
20240502,202800,280122612,792,792,792,792,0
20240502,202700,280122612,792,792,792,792,0
20240502,202600,280122612,792,792,792,792,0
20240502,202500,280122612,792,792,792,792,0
20240502,202400,280122612,792,792,792,792,0
20240502,202300,280122612,792,792,792,792,0
20240502,202200,280122612,792,792,792,792,0
20240502,202100,280122612,792,792,792,792,0
20240502,202000,280122612,792,792,792,792,0
20240502,201900,280122612,792,792,792,792,0
20240502,201800,280122612,792,792,792,792,0
20240502,201700,280122612,792,792,792,792,0
20240502,201600,280122612,792,792,792,792,0
20240502,201500,280122612,792,792,792,792,0
20240502,201400,280122612,792,792,792,792,0
20240502,201300,280122612,792,792,792,792,0
20240502,201200,280122612,792,792,792,792,0
20240502,201100,280122612,792,792,792,792,0
20240502,201000,280122612,792,792,792,792,0
20240502,200900,280122612,792,792,792,792,0
20240502,200800,280122612,792,792,792,792,0
20240502,200700,280122612,792,792,792,792,2853
20240502,200600,280122612,792,792,792,792,0
20240502,200500,280122612,792,792,792,792,0
20240502,200400,280122612,792,792,792,792,0
20240502,200300,280122612,792,792,792,792,0
20240502,200200,280122612,792,792,792,792,0
20240502,200100,280122612,792,792,792,792,0
20240502,200000,280122612,792,792,792,792,0
20240502,195900,280122612,792,792,792,792,0
20240502,195800,280122612,792,792,792,792,0
20240502,195700,280122612,792,792,792,792,0
20240502,195600,280122612,792,792,792,792,0
20240502,195500,280122612,792,792,792,792,0
20240502,195400,280122612,792,792,792,792,0
20240502,195300,280122612,792,792,792,792,0
20240502,195200,280122612,792,792,792,792,0
20240502,195100,280122612,792,792,792,792,0
20240502,195000,280122612,792,792,792,792,0
20240502,194900,280122612,792,792,792,792,0
20240502,194800,280122612,792,792,792,792,0
20240502,194700,280122612,792,792,792,792,0
20240502,194600,280122612,792,792,792,792,0
20240502,194500,280122612,792,792,792,792,0
20240502,194400,280122612,792,792,792,792,0
20240502,194300,280122612,792,792,792,792,0
20240502,194200,280122612,792,792,792,792,0
20240502,194100,280122612,792,792,792,792,0
20240502,194000,280122612,792,792,792,792,0
20240502,193900,280122612,792,792,792,792,0
20240502,193800,280122612,792,792,792,792,0
20240502,193700,280122612,792,792,792,792,2853
20240502,193600,280122612,792,792,792,792,0
20240502,193500,280122612,792,792,792,792,0
20240502,193400,280122612,792,792,792,792,0
20240502,193300,280122612,792,792,792,792,0
20240502,193200,280122612,792,792,792,792,0
20240502,193100,280122612,792,792,792,792,0
20240502,193000,280122612,792,792,792,792,0
20240502,192900,280122612,792,792,792,792,0
20240502,192800,280122612,792,792,792,792,0
20240502,192700,280122612,792,792,792,792,0
20240502,192600,280122612,792,792,792,792,0
20240502,192500,280122612,792,792,792,792,0
20240502,192400,280122612,792,792,792,792,0
20240502,192300,280122612,792,792,792,792,0
20240502,192200,280122612,792,792,792,792,0
20240502,192100,280122612,792,792,792,792,0
20240502,192000,280122612,792,792,792,792,0
20240502,191900,280122612,792,792,792,792,0
20240502,191800,280122612,792,792,792,792,0
20240502,191700,280122612,792,792,792,792,0
20240502,191600,280122612,792,792,792,792,0
20240502,191500,280122612,792,792,792,792,0
20240502,191400,280122612,792,792,792,792,0
20240502,191300,280122612,792,792,792,792,0
20240502,191200,280122612,792,792,792,792,0
20240502,191100,280122612,792,792,792,792,0
20240502,191000,280122612,792,792,792,792,0
20240502,190900,280122612,792,792,792,792,0
20240502,190800,280122612,792,792,792,792,0
20240502,190700,280122612,792,792,792,792,2853
20240502,190600,280122612,792,792,792,792,0
20240502,190500,280122612,792,792,792,792,0
20240502,190400,280122612,792,792,792,792,0
20240502,190300,280122612,792,792,792,792,0
20240502,190200,280122612,792,792,792,792,0
20240502,190100,280122612,792,792,792,792,0
20240502,190000,280122612,792,792,792,792,0
20240502,185900,280122612,792,792,792,792,0
20240502,185800,280122612,792,792,792,792,0
20240502,185700,280122612,792,792,792,792,0
20240502,185600,280122612,792,792,792,792,0
20240502,185500,280122612,792,792,792,792,0
20240502,185400,280122612,792,792,792,792,0
20240502,185300,280122612,792,792,792,792,0
20240502,185200,280122612,792,792,792,792,0
20240502,185100,280122612,792,792,792,792,0
20240502,185000,280122612,792,792,792,792,0
20240502,184900,280122612,792,792,792,792,0
20240502,184800,280122612,792,792,792,792,0
20240502,184700,280122612,792,792,792,792,0
20240502,184600,280122612,792,792,792,792,0
20240502,184500,280122612,792,792,792,792,0
20240502,184400,280122612,792,792,792,792,0
20240502,184300,280122612,792,792,792,792,0
20240502,184200,280122612,792,792,792,792,0
20240502,184100,280122612,792,792,792,792,0
20240502,184000,280122612,792,792,792,792,0
20240502,183900,280122612,792,792,792,792,0
20240502,183800,280122612,792,792,792,792,0
20240502,183700,280122612,792,792,792,792,2853
20240502,183600,280122612,792,792,792,792,0
20240502,183500,280122612,792,792,792,792,0
20240502,183400,280122612,792,792,792,792,0
20240502,183300,280122612,792,792,792,792,0
20240502,183200,280122612,792,792,792,792,0
20240502,183100,280122612,792,792,792,792,0
20240502,183000,280122612,792,792,792,792,0
20240502,182900,280122612,792,792,792,792,0
20240502,182800,280122612,792,792,792,792,0
20240502,182700,280122612,792,792,792,792,0
20240502,182600,280122612,792,792,792,792,0
20240502,182500,280122612,792,792,792,792,0
20240502,182400,280122612,792,792,792,792,0
20240502,182300,280122612,792,792,792,792,0
20240502,182200,280122612,792,792,792,792,0
20240502,182100,280122612,792,792,792,792,0
20240502,182000,280122612,792,792,792,792,0
20240502,181900,280122612,792,792,792,792,0
20240502,181800,280122612,792,792,792,792,0
20240502,181700,280122612,792,792,792,792,0
20240502,181600,280122612,792,792,792,792,0
20240502,181500,280122612,792,792,792,792,0
20240502,181400,280122612,792,792,792,792,0
20240502,181300,280122612,792,792,792,792,0
20240502,181200,280122612,792,792,792,792,0
20240502,181100,280122612,792,792,792,792,0
20240502,181000,280122612,792,792,792,792,0
20240502,180900,280122612,792,792,792,792,0
20240502,180800,280122612,792,792,792,792,0
20240502,180700,280122612,792,792,792,792,2853
20240502,180600,280122612,792,792,792,792,0
20240502,180500,280122612,792,792,792,792,0
20240502,180400,280122612,792,792,792,792,0
20240502,180300,280122612,792,792,792,792,0
20240502,180200,280122612,792,792,792,792,0
20240502,180100,280122612,792,792,792,792,0
20240502,180000,280122612,792,792,792,792,0
20240502,175900,280122612,792,792,792,792,0
20240502,175800,280122612,792,792,792,792,0
20240502,175700,280122612,792,792,792,792,0
20240502,175600,280122612,792,792,792,792,0
20240502,175500,280122612,792,792,792,792,0
20240502,175400,280122612,792,792,792,792,0
20240502,175300,280122612,792,792,792,792,0
20240502,175200,280122612,792,792,792,792,0
20240502,175100,280122612,792,792,792,792,0
20240502,175000,280122612,792,792,792,792,0
20240502,174900,280122612,792,792,792,792,0
20240502,174800,280122612,792,792,792,792,0
20240502,174700,280122612,792,792,792,792,0
20240502,174600,280122612,792,792,792,792,0
20240502,174500,280122612,792,792,792,792,0
20240502,174400,280122612,792,792,792,792,0
20240502,174300,280122612,792,792,792,792,0
20240502,174200,280122612,792,792,792,792,0
20240502,174100,280122612,792,792,792,792,0
20240502,174000,280122612,792,792,792,792,0
20240502,173900,280122612,792,792,792,792,0
20240502,173800,280122612,792,792,792,792,0
20240502,173700,280122612,792,792,792,792,2853
20240502,173600,280122612,792,792,792,792,0
20240502,173500,280122612,792,792,792,792,0
20240502,173400,280122612,792,792,792,792,0
20240502,173300,280122612,792,792,792,792,0
20240502,173200,280122612,792,792,792,792,0
20240502,173100,280122612,792,792,792,792,0
20240502,173000,280122612,792,792,792,792,0
20240502,172900,280122612,792,792,792,792,0
20240502,172800,280122612,792,792,792,792,0
20240502,172700,280122612,792,792,792,792,0
20240502,172600,280122612,792,792,792,792,0
20240502,172500,280122612,792,792,792,792,0
20240502,172400,280122612,792,792,792,792,0
20240502,172300,280122612,792,792,792,792,0
20240502,172200,280122612,792,792,792,792,0
20240502,172100,280122612,792,792,792,792,0
20240502,172000,280122612,792,792,792,792,0
20240502,171900,280122612,792,792,792,792,0
20240502,171800,280122612,792,792,792,792,0
20240502,171700,280122612,792,792,792,792,0
20240502,171600,280122612,792,792,792,792,0
20240502,171500,280122612,792,792,792,792,0
20240502,171400,280122612,792,792,792,792,0
20240502,171300,280122612,792,792,792,792,0
20240502,171200,280122612,792,792,792,792,0
20240502,171100,280122612,792,792,792,792,0
20240502,171000,280122612,792,792,792,792,0
20240502,170900,280122612,792,792,792,792,0
20240502,170800,280122612,792,792,792,792,0
20240502,170700,280122612,792,792,792,792,2853
20240502,170600,280122612,792,792,792,792,0
20240502,170500,280122612,792,792,792,792,0
20240502,170400,280122612,792,792,792,792,0
20240502,170300,280122612,792,792,792,792,0
20240502,170200,280122612,792,792,792,792,0
20240502,170100,280122612,792,792,792,792,0
20240502,170000,280122612,792,792,792,792,0
20240502,165900,280122612,792,792,792,792,0
20240502,165800,280122612,792,792,792,792,0
20240502,165700,280122612,792,792,792,792,0
20240502,165600,280122612,792,792,792,792,0
20240502,165500,280122612,792,792,792,792,0
20240502,165400,280122612,792,792,792,792,0
20240502,165300,280122612,792,792,792,792,0
20240502,165200,280122612,792,792,792,792,0
20240502,165100,280122612,792,792,792,792,0
20240502,165000,280122612,792,792,792,792,0
20240502,164900,280122612,792,792,792,792,0
20240502,164800,280122612,792,792,792,792,0
20240502,164700,280122612,792,792,792,792,0
20240502,164600,280122612,792,792,792,792,0
20240502,164500,280122612,792,792,792,792,0
20240502,164400,280122612,792,792,792,792,0
20240502,164300,280122612,792,792,792,792,0
20240502,164200,280122612,792,792,792,792,0
20240502,164100,280122612,792,792,792,792,0
20240502,164000,280122612,792,792,792,792,0
20240502,163900,280122612,792,792,792,792,0
20240502,163800,280122612,792,792,792,792,0
20240502,163700,280122612,792,792,792,792,2853
20240502,163600,280122612,792,792,792,792,0
20240502,163500,280122612,792,792,792,792,0
20240502,163400,280122612,792,792,792,792,0
20240502,163300,280122612,792,792,792,792,0
20240502,163200,280122612,792,792,792,792,0
20240502,163100,280122612,792,792,792,792,0
20240502,163000,280122612,792,792,792,792,0
20240502,162900,280122612,792,792,792,792,0
20240502,162800,280122612,792,792,792,792,0
20240502,162700,280122612,792,792,792,792,0
20240502,162600,280122612,792,792,792,792,0
20240502,162500,280122612,792,792,792,792,0
20240502,162400,280122612,792,792,792,792,0
20240502,162300,280122612,792,792,792,792,0
20240502,162200,280122612,792,792,792,792,0
20240502,162100,280122612,792,792,792,792,0
20240502,162000,280122612,792,792,792,792,0
20240502,161900,280122612,792,792,792,792,0
20240502,161800,280122612,792,792,792,792,0
20240502,161700,280122612,792,792,792,792,0
20240502,161600,280122612,792,792,792,792,0
20240502,161500,280122612,792,792,792,792,0
20240502,161400,280122612,792,792,792,792,0
20240502,161300,280122612,792,792,792,792,0
20240502,161200,280122612,792,792,792,792,0
20240502,161100,280122612,792,792,792,792,0
20240502,161000,280122612,792,792,792,792,0
20240502,160900,280122612,792,792,792,792,0
20240502,160800,280122612,792,792,792,792,0
20240502,160700,280122612,792,792,792,792,2853
20240502,160600,280122612,792,792,792,792,0
20240502,160500,280122612,792,792,792,792,0
20240502,160400,280122612,792,792,792,792,0
20240502,160300,280122612,792,792,792,792,0
20240502,160200,280122612,792,792,792,792,0
20240502,160100,280122612,792,792,792,792,0
20240502,160000,280122612,792,792,792,792,0
20240502,155900,280122612,792,792,792,792,0
20240502,155800,280122612,792,792,792,792,0
20240502,155700,280122612,792,792,792,792,0
20240502,155600,280122612,792,792,792,792,0
20240502,155500,280122612,792,792,792,792,0
20240502,155400,280122612,792,792,792,792,0
20240502,155300,280122612,792,792,792,792,0
20240502,155200,280122612,792,792,792,792,0
20240502,155100,280122612,792,792,792,792,0
20240502,155000,280122612,792,792,792,792,0
20240502,154900,280122612,792,792,792,792,0
20240502,154800,280122612,792,792,792,792,0
20240502,154700,280122612,792,792,792,792,0
20240502,154600,280122612,792,792,792,792,0
20240502,154500,280122612,792,792,792,792,0
20240502,154400,280122612,792,792,792,792,0
20240502,154300,280122612,792,792,792,792,0
20240502,154200,280122612,792,792,792,792,0
20240502,154100,280122612,792,792,792,792,0
20240502,154000,280122612,792,792,792,792,0
20240502,153900,280122612,792,792,792,792,0
20240502,153800,280122612,792,792,792,792,0
20240502,153700,280122612,792,792,792,792,2853
20240502,153600,280122612,792,792,792,792,0
20240502,153500,280122612,792,792,792,792,0
20240502,153400,280122612,792,792,792,792,0
20240502,153300,280122612,792,792,792,792,0
20240502,153200,280122612,792,792,792,792,0
20240502,153100,280122612,792,792,792,792,0
20240502,153000,280122612,792,792,792,792,2853
20240502,152900,277863036,793,793,793,793,0
20240502,152800,277863036,793,793,793,793,0
20240502,152700,277863036,793,793,793,793,0
20240502,152600,277863036,793,793,793,793,0
20240502,152500,277863036,793,793,793,793,0
20240502,152400,277863036,793,793,793,793,0
20240502,152300,277863036,793,793,793,793,0
20240502,152200,277863036,793,793,793,793,0
20240502,152100,277863036,793,793,793,793,0
20240502,152000,277863036,793,793,793,793,0
20240502,151900,277863036,793,791,793,791,5385
20240502,151800,273598328,792,792,792,792,2048
20240502,151700,271976312,793,793,793,793,394
20240502,151600,271663870,794,794,794,794,1001
20240502,151500,270869076,794,794,794,794,40
20240502,151400,270837316,792,791,792,791,72
20240502,151300,270780298,792,792,792,792,31
20240502,151200,270755746,792,792,792,792,377
20240502,151100,270457162,790,790,790,790,2028
20240502,151000,268855042,790,790,790,790,58
20240502,150900,268809222,790,790,790,790,0
20240502,150800,268809222,790,792,792,790,641
20240502,150700,268301570,792,792,792,792,200
20240502,150600,268143170,792,792,792,792,6
20240502,150500,268138418,792,792,792,792,61
20240502,150400,268090106,792,792,792,792,0
20240502,150300,268090106,792,792,792,792,0
20240502,150200,268090106,792,792,792,792,0
20240502,150100,268090106,792,792,792,792,138
20240502,150000,267980810,789,789,789,789,0
20240502,145900,267980810,789,789,789,789,0
20240502,145800,267980810,789,795,795,789,16162
20240502,145700,255228758,790,795,795,788,10115
20240502,145600,247238936,794,794,794,794,0
20240502,145500,247238936,794,794,794,794,0
20240502,145400,247238936,794,795,795,794,708
20240502,145300,246676089,795,795,795,795,0
20240502,145200,246676089,795,795,795,795,0
20240502,145100,246676089,795,795,795,795,0
20240502,145000,246676089,795,795,795,795,0
20240502,144900,246676089,795,795,795,795,236
20240502,144800,246488469,795,796,796,795,1652
20240502,144700,245174929,796,796,796,796,5
20240502,144600,245170949,797,797,797,797,0
20240502,144500,245170949,797,797,797,797,0
20240502,144400,245170949,797,797,797,797,1
20240502,144300,245170152,796,796,796,796,233
20240502,144200,244984684,796,797,797,795,223
20240502,144100,244807396,795,795,795,795,50
20240502,144000,244767646,797,797,797,797,0
20240502,143900,244767646,797,797,797,797,10
20240502,143800,244759676,797,797,797,797,1
20240502,143700,244758879,797,797,797,797,0
20240502,143600,244758879,797,797,797,797,0
20240502,143500,244758879,797,797,797,797,0
20240502,143400,244758879,797,796,797,796,20
20240502,143300,244742955,796,795,796,795,154
20240502,143200,244620514,795,795,795,795,3
20240502,143100,244618129,795,795,795,795,0
20240502,143000,244618129,795,795,795,795,10
20240502,142900,244610179,795,795,795,795,0
20240502,142800,244610179,795,795,795,795,0
20240502,142700,244610179,795,795,795,795,0
20240502,142600,244610179,795,795,795,795,0
20240502,142500,244610179,795,795,795,795,62
20240502,142400,244560889,792,792,792,792,0
20240502,142300,244560889,792,792,792,792,335
20240502,142200,244295569,792,792,792,792,0
20240502,142100,244295569,792,792,792,792,0
20240502,142000,244295569,792,794,794,792,2604
20240502,141900,242233155,794,794,794,794,0
20240502,141800,242233155,794,794,794,794,0
20240502,141700,242233155,794,794,794,794,1
20240502,141600,242232361,793,793,793,793,0
20240502,141500,242232361,793,793,793,793,0
20240502,141400,242232361,793,793,794,793,2164
20240502,141300,240514184,792,792,792,792,0
20240502,141200,240514184,792,792,792,792,1
20240502,141100,240513392,792,793,793,792,428
20240502,141000,240174415,794,794,794,794,1
20240502,140900,240173621,791,791,791,791,0
20240502,140800,240173621,791,791,791,791,54
20240502,140700,240130907,791,791,791,791,21
20240502,140600,240114296,794,791,794,791,102
20240502,140500,240033608,791,793,793,791,120
20240502,140400,239938572,793,793,793,793,1
20240502,140300,239937779,793,793,793,793,0
20240502,140200,239937779,793,793,793,793,300
20240502,140100,239699879,793,795,795,793,1138
20240502,140000,238796397,795,795,795,795,10
20240502,135900,238788447,795,795,795,795,5
20240502,135800,238784472,795,795,795,795,14
20240502,135700,238773342,794,794,794,794,0
20240502,135600,238773342,794,794,794,794,0
20240502,135500,238773342,794,794,794,794,0
20240502,135400,238773342,794,794,794,794,0
20240502,135300,238773342,794,795,795,794,2
20240502,135200,238771753,795,795,795,795,1
20240502,135100,238770958,795,795,795,795,3
20240502,135000,238768573,795,795,795,795,53
20240502,134900,238726438,795,795,795,795,0
20240502,134800,238726438,795,795,795,795,0
20240502,134700,238726438,795,795,795,795,20
20240502,134600,238710538,795,796,796,795,80
20240502,134500,238646937,797,797,797,797,1
20240502,134400,238646140,795,795,795,795,15
20240502,134300,238634215,795,794,795,794,59
20240502,134200,238587319,795,795,795,795,40
20240502,134100,238555519,796,796,796,796,0
20240502,134000,238555519,796,796,796,796,13
20240502,133900,238545171,796,796,796,796,10
20240502,133800,238537211,796,796,796,796,20
20240502,133700,238521291,796,796,796,796,10
20240502,133600,238513331,796,796,796,796,50
20240502,133500,238473531,796,796,796,796,10
20240502,133400,238465571,796,796,796,796,0
20240502,133300,238465571,796,796,796,796,0
20240502,133200,238465571,796,796,796,796,0
20240502,133100,238465571,796,796,796,796,305
20240502,133000,238222791,796,794,796,794,427
20240502,132900,237882933,792,792,792,792,190
20240502,132800,237732453,792,793,793,792,966
20240502,132700,236967268,794,794,794,794,61
20240502,132600,236918834,795,795,795,795,2
20240502,132500,236917244,795,795,795,795,121
20240502,132400,236821049,796,796,796,795,1054
20240502,132300,235983073,797,798,799,797,2354
20240502,132200,234105400,799,799,799,799,0
20240502,132100,234105400,799,799,799,799,0
20240502,132000,234105400,799,799,799,798,542
20240502,131900,233672842,799,799,799,799,5555
20240502,131800,229234397,799,800,800,799,578
20240502,131700,228772235,800,800,800,800,408
20240502,131600,228445835,801,801,801,801,0
20240502,131500,228445835,801,801,801,801,1
20240502,131400,228445034,801,800,801,800,96
20240502,131300,228368210,801,800,801,800,547
20240502,131200,227930091,800,800,800,800,3521
20240502,131100,225113291,800,801,801,800,523
20240502,131000,224694391,802,802,802,802,555
20240502,130900,224249281,803,803,803,803,1155
20240502,130800,223321816,804,804,804,804,1
20240502,130700,223321012,799,802,802,797,4207
20240502,130600,219956068,802,804,805,802,472
20240502,130500,219577061,805,807,807,805,456
20240502,130400,219209319,807,803,807,803,1708
20240502,130300,217831148,805,804,806,801,6303
20240502,130200,212755815,802,804,805,802,2104
20240502,130100,211063489,805,801,805,801,217
20240502,130000,210889280,803,802,805,801,676
20240502,125900,210346850,803,803,805,803,1453
20240502,125800,209178690,803,803,803,803,632
20240502,125700,208671194,803,802,803,800,2503
20240502,125600,206667291,800,800,800,800,17
20240502,125500,206653691,802,803,803,800,16
20240502,125400,206640856,801,798,802,798,29492
20240502,125300,183050241,796,796,796,796,1867
20240502,125200,181564109,795,795,795,795,0
20240502,125100,181564109,795,795,795,795,1546
20240502,125000,180335039,795,795,795,795,10
20240502,124900,180327089,795,795,795,795,111
20240502,124800,180238844,796,798,798,796,2299
20240502,124700,178408042,798,796,798,796,250
20240502,124600,178208742,796,796,796,796,0
20240502,124500,178208742,796,796,796,796,92
20240502,124400,178135510,797,798,798,797,2404
20240502,124300,176218238,798,798,798,798,0
20240502,124200,176218238,798,794,798,794,2043
20240502,124100,174595929,797,797,797,795,1912
20240502,124000,173072479,797,797,798,797,3413
20240502,123900,170350817,797,793,797,793,5903
20240502,123800,165652319,793,793,793,793,100
20240502,123700,165573019,794,792,794,792,11271
20240502,123600,156640299,792,790,792,789,3660
20240502,123500,153746944,790,790,790,790,2219
20240502,123400,151993934,790,790,790,790,32
20240502,123300,151968654,790,790,790,790,0
20240502,123200,151968654,790,790,790,790,3
20240502,123100,151966284,789,789,789,789,12
20240502,123000,151956816,789,790,790,789,1566
20240502,122900,150719771,790,790,790,790,0
20240502,122800,150719771,790,790,790,790,2
20240502,122700,150718191,788,788,788,788,3
20240502,122600,150715827,790,790,790,790,0
20240502,122500,150715827,790,790,790,790,0
20240502,122400,150715827,790,790,790,790,1
20240502,122300,150715037,790,789,790,789,28
20240502,122200,150692932,789,790,790,789,1186
20240502,122100,149757027,790,790,790,790,1392
20240502,122000,148657347,790,790,790,790,5
20240502,121900,148653397,788,788,788,788,1499
20240502,121800,147472185,788,788,788,788,3
20240502,121700,147469821,788,788,788,788,205
20240502,121600,147308281,790,790,790,790,0
20240502,121500,147308281,790,790,790,790,0
20240502,121400,147308281,790,790,790,790,1
20240502,121300,147307491,789,789,789,789,12
20240502,121200,147298023,788,788,788,788,1007
20240502,121100,146504507,790,790,790,790,380
20240502,121000,146204307,791,791,791,791,555
20240502,120900,145765302,789,791,791,789,3523
20240502,120800,142978835,791,790,791,790,200
20240502,120700,142820649,789,789,789,789,1296
20240502,120600,141798105,791,788,791,788,8993
20240502,120500,134692153,785,785,785,785,20
20240502,120400,134676453,784,784,784,784,0
20240502,120300,134676453,784,784,784,784,100
20240502,120200,134598053,789,789,789,789,0
20240502,120100,134598053,789,789,789,789,0
20240502,120000,134598053,789,788,789,788,1999
20240502,115900,133021076,788,788,788,788,0
20240502,115800,133021076,788,788,788,788,2
20240502,115700,133019500,783,783,783,783,0
20240502,115600,133019500,783,785,785,783,1812
20240502,115500,131600164,789,787,789,787,5074
20240502,115400,127600519,787,787,787,787,0
20240502,115300,127600519,787,784,787,784,1691
20240502,115200,126270410,785,785,785,785,0
20240502,115100,126270410,785,785,785,785,1779
20240502,115000,124873895,785,785,785,785,1
20240502,114900,124873110,782,782,782,782,0
20240502,114800,124873110,782,782,782,782,0
20240502,114700,124873110,782,782,782,782,37
20240502,114600,124844176,782,782,782,782,2
20240502,114500,124842612,785,782,785,781,301
20240502,114400,124607130,781,781,781,781,0
20240502,114300,124607130,781,781,781,781,100
20240502,114200,124529030,780,780,780,780,0
20240502,114100,124529030,780,780,780,780,0
20240502,114000,124529030,780,780,780,780,0
20240502,113900,124529030,780,780,780,780,0
20240502,113800,124529030,780,780,780,780,0
20240502,113700,124529030,780,780,780,780,3507
20240502,113600,121793570,784,783,784,780,4908
20240502,113500,117957044,783,783,783,783,0
20240502,113400,117957044,783,783,783,783,3
20240502,113300,117954695,784,784,784,784,20
20240502,113200,117939015,783,783,783,783,0
20240502,113100,117939015,783,783,783,782,731
20240502,113000,117366773,783,783,783,783,63
20240502,112900,117317444,783,783,783,783,468
20240502,112800,116951000,783,783,783,783,0
20240502,112700,116951000,783,783,783,783,768
20240502,112600,116349656,784,784,784,784,42
20240502,112500,116316728,784,784,784,784,0
20240502,112400,116316728,784,784,784,784,0
20240502,112300,116316728,784,784,784,784,0
20240502,112200,116316728,784,784,784,784,0
20240502,112100,116316728,784,784,784,784,92
20240502,112000,116244600,783,783,783,783,0
20240502,111900,116244600,783,783,783,783,13
20240502,111800,116234421,783,783,783,783,0
20240502,111700,116234421,783,783,783,783,0
20240502,111600,116234421,783,783,783,783,0
20240502,111500,116234421,783,783,783,783,0
20240502,111400,116234421,783,783,783,783,0
20240502,111300,116234421,783,783,783,783,0
20240502,111200,116234421,783,783,783,783,0
20240502,111100,116234421,783,783,783,783,0
20240502,111000,116234421,783,783,783,783,0
20240502,110900,116234421,783,782,783,781,3285
20240502,110800,113662372,783,783,783,783,0
20240502,110700,113662372,783,783,783,783,0
20240502,110600,113662372,783,783,783,783,0
20240502,110500,113662372,783,783,783,783,2500
20240502,110400,111704872,782,782,782,782,0
20240502,110300,111704872,782,782,782,782,0
20240502,110200,111704872,782,782,782,782,55
20240502,110100,111661862,783,783,783,783,0
20240502,110000,111661862,783,783,783,783,100
20240502,105900,111583562,783,783,783,783,1
20240502,105800,111582779,782,782,782,782,20
20240502,105700,111567139,781,781,781,781,0
20240502,105600,111567139,781,781,781,781,0
20240502,105500,111567139,781,781,781,781,1506
20240502,105400,110390953,782,782,782,782,130
20240502,105300,110289293,781,781,781,781,130
20240502,105200,110187763,781,782,782,781,187
20240502,105100,110041705,782,782,782,782,0
20240502,105000,110041705,782,782,782,782,4053
20240502,104900,106872259,782,782,782,782,1016
20240502,104800,106077747,782,783,783,782,3030
20240502,104700,103707832,783,784,784,783,5204
20240502,104600,99627952,784,786,786,784,7193
20240502,104500,93981103,787,787,787,787,171
20240502,104400,93846526,786,786,786,786,0
20240502,104300,93846526,786,787,787,786,1421
20240502,104200,92729619,786,786,786,786,0
20240502,104100,92729619,786,786,786,786,16
20240502,104000,92717043,786,786,786,786,1
20240502,103900,92716257,786,786,787,786,747
20240502,103800,92129065,787,787,787,787,0
20240502,103700,92129065,787,787,787,787,250
20240502,103600,91932315,787,787,787,787,100
20240502,103500,91853615,787,787,787,787,80
20240502,103400,91790655,787,787,787,787,1
20240502,103300,91789868,787,787,787,787,5
20240502,103200,91785933,787,787,787,787,0
20240502,103100,91785933,787,787,787,787,0
20240502,103000,91785933,787,787,787,787,0
20240502,102900,91785933,787,787,787,787,1
20240502,102800,91785146,786,786,786,786,2043
20240502,102700,90179348,786,786,786,786,200
20240502,102600,90022148,786,786,786,786,0
20240502,102500,90022148,786,786,786,786,0
20240502,102400,90022148,786,786,786,786,667
20240502,102300,89497886,787,787,787,787,0
20240502,102200,89497886,787,787,787,787,0
20240502,102100,89497886,787,787,787,787,0
20240502,102000,89497886,787,787,787,784,1424
20240502,101900,88377270,787,787,787,787,1552
20240502,101800,87155846,787,787,787,787,1
20240502,101700,87155059,783,783,783,783,0
20240502,101600,87155059,783,783,783,783,1012
20240502,101500,86362663,783,783,783,783,2992
20240502,101400,84019927,783,783,783,783,0
20240502,101300,84019927,783,783,783,783,0
20240502,101200,84019927,783,782,783,782,274
20240502,101100,83805631,782,782,782,782,1000
20240502,101000,83023631,782,782,782,782,40
20240502,100900,82992351,782,782,782,782,15
20240502,100800,82980621,782,782,782,780,3324
20240502,100700,80384449,782,782,782,782,0
20240502,100600,80384449,782,781,782,781,8
20240502,100500,80378195,781,782,782,781,10
20240502,100400,80370382,781,781,781,781,0
20240502,100300,80370382,781,781,781,781,0
20240502,100200,80370382,781,782,782,781,101
20240502,100100,80291401,780,780,780,780,0
20240502,100000,80291401,780,781,781,780,1029
20240502,095900,79487781,781,784,784,781,6960
20240502,095800,74038118,784,784,784,784,2021
20240502,095700,72453654,785,785,785,785,4
20240502,095600,72450514,785,785,785,785,0
20240502,095500,72450514,785,785,785,785,0
20240502,095400,72450514,785,785,785,785,27
20240502,095300,72429319,784,787,787,784,2024
20240502,095200,70836503,786,787,787,784,10694
20240502,095100,62436199,788,788,788,788,0
20240502,095000,62436199,788,788,788,788,0
20240502,094900,62436199,788,789,789,788,309
20240502,094800,62192689,789,789,789,789,0
20240502,094700,62192689,789,788,789,788,101
20240502,094600,62113001,788,788,788,788,360
20240502,094500,61829321,788,788,788,788,512
20240502,094400,61425865,787,787,787,787,60
20240502,094300,61378645,787,787,787,787,0
20240502,094200,61378645,787,790,790,787,2542
20240502,094100,59370582,790,792,792,790,554
20240502,094000,58932154,793,793,793,793,782
20240502,093900,58312028,792,791,792,791,475
20240502,093800,57935881,791,791,791,791,0
20240502,093700,57935881,791,788,791,788,7062
20240502,093600,52366333,787,789,789,787,1118
20240502,093500,51486329,789,789,789,789,0
20240502,093400,51486329,789,789,789,789,0
20240502,093300,51486329,789,789,789,789,4
20240502,093200,51483173,786,789,789,786,2639
20240502,093100,49402635,789,789,789,789,10
20240502,093000,49394745,789,789,790,789,64
20240502,092900,49344239,790,790,790,790,463
20240502,092800,48978469,791,791,791,791,766
20240502,092700,48372563,793,793,793,793,30
20240502,092600,48348773,793,792,793,791,1267
20240502,092500,47345306,792,792,792,792,150
20240502,092400,47226506,793,789,793,789,137
20240502,092300,47117914,793,791,793,791,1000
20240502,092200,46326336,791,790,791,790,1600
20240502,092100,45061331,790,790,790,790,3
20240502,092000,45058961,790,789,790,789,953
20240502,091900,44307041,790,788,790,788,5555
20240502,091800,39925841,784,788,789,784,4136
20240502,091700,36678758,788,787,788,787,1775
20240502,091600,35280259,785,785,785,785,1545
20240502,091500,34067434,784,784,784,784,10
20240502,091400,34059594,786,782,786,782,18171
20240502,091300,19831927,782,782,782,782,1006
20240502,091200,19045235,782,783,783,782,119
20240502,091100,18952077,784,784,784,784,381
20240502,091000,18653373,783,782,783,782,351
20240502,090900,18378541,782,782,782,779,2304
20240502,090800,16582195,783,783,783,783,0
20240502,090700,16582195,783,783,783,778,1614
20240502,090600,15320433,783,782,783,780,2619
20240502,090500,13276108,782,782,782,782,10
20240502,090400,13268288,783,780,783,780,61
20240502,090300,13220529,777,777,777,773,5411
20240502,090200,9030586,785,780,785,780,824
20240502,090100,8387670,775,775,775,775,60
20240502,090000,8341170,775,778,780,775,10721