KissMeData/019490/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,190500,1519180777,1235,1235,1235,1235,4250
20240503,190400,1519180777,1235,1235,1235,1235,0
20240503,190300,1519180777,1235,1235,1235,1235,0
20240503,190200,1519180777,1235,1235,1235,1235,0
20240503,190100,1519180777,1235,1235,1235,1235,0
20240503,190000,1519180777,1235,1235,1235,1235,0
20240503,185900,1519180777,1235,1235,1235,1235,0
20240503,185800,1519180777,1235,1235,1235,1235,0
20240503,185700,1519180777,1235,1235,1235,1235,0
20240503,185600,1519180777,1235,1235,1235,1235,0
20240503,185500,1519180777,1235,1235,1235,1235,0
20240503,185400,1519180777,1235,1235,1235,1235,0
20240503,185300,1519180777,1235,1235,1235,1235,0
20240503,185200,1519180777,1235,1235,1235,1235,0
20240503,185100,1519180777,1235,1235,1235,1235,0
20240503,185000,1519180777,1235,1235,1235,1235,0
20240503,184900,1519180777,1235,1235,1235,1235,0
20240503,184800,1519180777,1235,1235,1235,1235,0
20240503,184700,1519180777,1235,1235,1235,1235,0
20240503,184600,1519180777,1235,1235,1235,1235,0
20240503,184500,1519180777,1235,1235,1235,1235,0
20240503,184400,1519180777,1235,1235,1235,1235,0
20240503,184300,1519180777,1235,1235,1235,1235,0
20240503,184200,1519180777,1235,1235,1235,1235,0
20240503,184100,1519180777,1235,1235,1235,1235,0
20240503,184000,1519180777,1235,1235,1235,1235,0
20240503,183900,1519180777,1235,1235,1235,1235,0
20240503,183800,1519180777,1235,1235,1235,1235,0
20240503,183700,1519180777,1235,1235,1235,1235,0
20240503,183600,1519180777,1235,1235,1235,1235,0
20240503,183500,1519180777,1235,1235,1235,1235,4250
20240503,183400,1519180777,1235,1235,1235,1235,0
20240503,183300,1519180777,1235,1235,1235,1235,0
20240503,183200,1519180777,1235,1235,1235,1235,0
20240503,183100,1519180777,1235,1235,1235,1235,0
20240503,183000,1519180777,1235,1235,1235,1235,0
20240503,182900,1519180777,1235,1235,1235,1235,0
20240503,182800,1519180777,1235,1235,1235,1235,0
20240503,182700,1519180777,1235,1235,1235,1235,0
20240503,182600,1519180777,1235,1235,1235,1235,0
20240503,182500,1519180777,1235,1235,1235,1235,0
20240503,182400,1519180777,1235,1235,1235,1235,0
20240503,182300,1519180777,1235,1235,1235,1235,0
20240503,182200,1519180777,1235,1235,1235,1235,0
20240503,182100,1519180777,1235,1235,1235,1235,0
20240503,182000,1519180777,1235,1235,1235,1235,0
20240503,181900,1519180777,1235,1235,1235,1235,0
20240503,181800,1519180777,1235,1235,1235,1235,0
20240503,181700,1519180777,1235,1235,1235,1235,0
20240503,181600,1519180777,1235,1235,1235,1235,0
20240503,181500,1519180777,1235,1235,1235,1235,0
20240503,181400,1519180777,1235,1235,1235,1235,0
20240503,181300,1519180777,1235,1235,1235,1235,0
20240503,181200,1519180777,1235,1235,1235,1235,0
20240503,181100,1519180777,1235,1235,1235,1235,0
20240503,181000,1519180777,1235,1235,1235,1235,0
20240503,180900,1519180777,1235,1235,1235,1235,0
20240503,180800,1519180777,1235,1235,1235,1235,0
20240503,180700,1519180777,1235,1235,1235,1235,0
20240503,180600,1519180777,1235,1235,1235,1235,0
20240503,180500,1519180777,1235,1235,1235,1235,4250
20240503,180400,1519180777,1235,1235,1235,1235,0
20240503,180300,1519180777,1235,1235,1235,1235,0
20240503,180200,1519180777,1235,1235,1235,1235,0
20240503,180100,1519180777,1235,1235,1235,1235,0
20240503,180000,1519180777,1235,1235,1235,1235,0
20240503,175900,1519180777,1235,1235,1235,1235,0
20240503,175800,1519180777,1235,1235,1235,1235,0
20240503,175700,1519180777,1235,1235,1235,1235,0
20240503,175600,1519180777,1235,1235,1235,1235,0
20240503,175500,1519180777,1235,1235,1235,1235,0
20240503,175400,1519180777,1235,1235,1235,1235,0
20240503,175300,1519180777,1235,1235,1235,1235,0
20240503,175200,1519180777,1235,1235,1235,1235,0
20240503,175100,1519180777,1235,1235,1235,1235,0
20240503,175000,1519180777,1235,1235,1235,1235,0
20240503,174900,1519180777,1235,1235,1235,1235,0
20240503,174800,1519180777,1235,1235,1235,1235,0
20240503,174700,1519180777,1235,1235,1235,1235,0
20240503,174600,1519180777,1235,1235,1235,1235,0
20240503,174500,1519180777,1235,1235,1235,1235,0
20240503,174400,1519180777,1235,1235,1235,1235,0
20240503,174300,1519180777,1235,1235,1235,1235,0
20240503,174200,1519180777,1235,1235,1235,1235,0
20240503,174100,1519180777,1235,1235,1235,1235,0
20240503,174000,1519180777,1235,1235,1235,1235,0
20240503,173900,1519180777,1235,1235,1235,1235,0
20240503,173800,1519180777,1235,1235,1235,1235,0
20240503,173700,1519180777,1235,1235,1235,1235,0
20240503,173600,1519180777,1235,1235,1235,1235,0
20240503,173500,1519180777,1235,1235,1235,1235,4250
20240503,173400,1519180777,1235,1235,1235,1235,0
20240503,173300,1519180777,1235,1235,1235,1235,0
20240503,173200,1519180777,1235,1235,1235,1235,0
20240503,173100,1519180777,1235,1235,1235,1235,0
20240503,173000,1519180777,1235,1235,1235,1235,0
20240503,172900,1519180777,1235,1235,1235,1235,0
20240503,172800,1519180777,1235,1235,1235,1235,0
20240503,172700,1519180777,1235,1235,1235,1235,0
20240503,172600,1519180777,1235,1235,1235,1235,0
20240503,172500,1519180777,1235,1235,1235,1235,0
20240503,172400,1519180777,1235,1235,1235,1235,0
20240503,172300,1519180777,1235,1235,1235,1235,0
20240503,172200,1519180777,1235,1235,1235,1235,0
20240503,172100,1519180777,1235,1235,1235,1235,0
20240503,172000,1519180777,1235,1235,1235,1235,0
20240503,171900,1519180777,1235,1235,1235,1235,0
20240503,171800,1519180777,1235,1235,1235,1235,0
20240503,171700,1519180777,1235,1235,1235,1235,0
20240503,171600,1519180777,1235,1235,1235,1235,0
20240503,171500,1519180777,1235,1235,1235,1235,0
20240503,171400,1519180777,1235,1235,1235,1235,0
20240503,171300,1519180777,1235,1235,1235,1235,0
20240503,171200,1519180777,1235,1235,1235,1235,0
20240503,171100,1519180777,1235,1235,1235,1235,0
20240503,171000,1519180777,1235,1235,1235,1235,0
20240503,170900,1519180777,1235,1235,1235,1235,0
20240503,170800,1519180777,1235,1235,1235,1235,0
20240503,170700,1519180777,1235,1235,1235,1235,0
20240503,170600,1519180777,1235,1235,1235,1235,0
20240503,170500,1519180777,1235,1235,1235,1235,4250
20240503,170400,1519180777,1235,1235,1235,1235,0
20240503,170300,1519180777,1235,1235,1235,1235,0
20240503,170200,1519180777,1235,1235,1235,1235,0
20240503,170100,1519180777,1235,1235,1235,1235,0
20240503,170000,1519180777,1235,1235,1235,1235,0
20240503,165900,1519180777,1235,1235,1235,1235,0
20240503,165800,1519180777,1235,1235,1235,1235,0
20240503,165700,1519180777,1235,1235,1235,1235,0
20240503,165600,1519180777,1235,1235,1235,1235,0
20240503,165500,1519180777,1235,1235,1235,1235,0
20240503,165400,1519180777,1235,1235,1235,1235,0
20240503,165300,1519180777,1235,1235,1235,1235,0
20240503,165200,1519180777,1235,1235,1235,1235,0
20240503,165100,1519180777,1235,1235,1235,1235,0
20240503,165000,1519180777,1235,1235,1235,1235,0
20240503,164900,1519180777,1235,1235,1235,1235,0
20240503,164800,1519180777,1235,1235,1235,1235,0
20240503,164700,1519180777,1235,1235,1235,1235,0
20240503,164600,1519180777,1235,1235,1235,1235,0
20240503,164500,1519180777,1235,1235,1235,1235,0
20240503,164400,1519180777,1235,1235,1235,1235,0
20240503,164300,1519180777,1235,1235,1235,1235,0
20240503,164200,1519180777,1235,1235,1235,1235,0
20240503,164100,1519180777,1235,1235,1235,1235,0
20240503,164000,1519180777,1235,1235,1235,1235,0
20240503,163900,1519180777,1235,1235,1235,1235,0
20240503,163800,1519180777,1235,1235,1235,1235,0
20240503,163700,1519180777,1235,1235,1235,1235,0
20240503,163600,1519180777,1235,1235,1235,1235,0
20240503,163500,1519180777,1235,1235,1235,1235,4250
20240503,163400,1519180777,1235,1235,1235,1235,0
20240503,163300,1519180777,1235,1235,1235,1235,0
20240503,163200,1519180777,1235,1235,1235,1235,0
20240503,163100,1519180777,1235,1235,1235,1235,0
20240503,163000,1519180777,1235,1235,1235,1235,0
20240503,162900,1519180777,1235,1235,1235,1235,0
20240503,162800,1519180777,1235,1235,1235,1235,0
20240503,162700,1519180777,1235,1235,1235,1235,0
20240503,162600,1519180777,1235,1235,1235,1235,0
20240503,162500,1519180777,1235,1235,1235,1235,0
20240503,162400,1519180777,1235,1235,1235,1235,0
20240503,162300,1519180777,1235,1235,1235,1235,0
20240503,162200,1519180777,1235,1235,1235,1235,0
20240503,162100,1519180777,1235,1235,1235,1235,0
20240503,162000,1519180777,1235,1235,1235,1235,0
20240503,161900,1519180777,1235,1235,1235,1235,0
20240503,161800,1519180777,1235,1235,1235,1235,0
20240503,161700,1519180777,1235,1235,1235,1235,0
20240503,161600,1519180777,1235,1235,1235,1235,0
20240503,161500,1519180777,1235,1235,1235,1235,0
20240503,161400,1519180777,1235,1235,1235,1235,0
20240503,161300,1519180777,1235,1235,1235,1235,0
20240503,161200,1519180777,1235,1235,1235,1235,0
20240503,161100,1519180777,1235,1235,1235,1235,0
20240503,161000,1519180777,1235,1235,1235,1235,0
20240503,160900,1519180777,1235,1235,1235,1235,0
20240503,160800,1519180777,1235,1235,1235,1235,0
20240503,160700,1519180777,1235,1235,1235,1235,0
20240503,160600,1519180777,1235,1235,1235,1235,0
20240503,160500,1519180777,1235,1235,1235,1235,4250
20240503,160400,1519180777,1235,1235,1235,1235,0
20240503,160300,1519180777,1235,1235,1235,1235,0
20240503,160200,1519180777,1235,1235,1235,1235,0
20240503,160100,1519180777,1235,1235,1235,1235,0
20240503,160000,1519180777,1235,1235,1235,1235,0
20240503,155900,1519180777,1235,1235,1235,1235,0
20240503,155800,1519180777,1235,1235,1235,1235,0
20240503,155700,1519180777,1235,1235,1235,1235,0
20240503,155600,1519180777,1235,1235,1235,1235,0
20240503,155500,1519180777,1235,1235,1235,1235,0
20240503,155400,1519180777,1235,1235,1235,1235,0
20240503,155300,1519180777,1235,1235,1235,1235,0
20240503,155200,1519180777,1235,1235,1235,1235,0
20240503,155100,1519180777,1235,1235,1235,1235,0
20240503,155000,1519180777,1235,1235,1235,1235,0
20240503,154900,1519180777,1235,1235,1235,1235,0
20240503,154800,1519180777,1235,1235,1235,1235,0
20240503,154700,1519180777,1235,1235,1235,1235,0
20240503,154600,1519180777,1235,1235,1235,1235,0
20240503,154500,1519180777,1235,1235,1235,1235,0
20240503,154400,1519180777,1235,1235,1235,1235,0
20240503,154300,1519180777,1235,1235,1235,1235,0
20240503,154200,1519180777,1235,1235,1235,1235,0
20240503,154100,1519180777,1235,1235,1235,1235,0
20240503,154000,1519180777,1235,1235,1235,1235,0
20240503,153900,1519180777,1235,1235,1235,1235,0
20240503,153800,1519180777,1235,1235,1235,1235,0
20240503,153700,1519180777,1235,1235,1235,1235,0
20240503,153600,1519180777,1235,1235,1235,1235,0
20240503,153500,1519180777,1235,1235,1235,1235,4250
20240503,153400,1519180777,1235,1235,1235,1235,0
20240503,153300,1519180777,1235,1235,1235,1235,0
20240503,153200,1519180777,1235,1235,1235,1235,0
20240503,153100,1519180777,1235,1235,1235,1235,0
20240503,153000,1519180777,1235,1235,1235,1235,4250
20240503,152900,1513932027,1235,1235,1235,1235,0
20240503,152800,1513932027,1235,1235,1235,1235,0
20240503,152700,1513932027,1235,1235,1235,1235,0
20240503,152600,1513932027,1235,1235,1235,1235,0
20240503,152500,1513932027,1235,1235,1235,1235,0
20240503,152400,1513932027,1235,1235,1235,1235,0
20240503,152300,1513932027,1235,1235,1235,1235,0
20240503,152200,1513932027,1235,1235,1235,1235,0
20240503,152100,1513932027,1235,1235,1235,1235,0
20240503,152000,1513932027,1235,1235,1235,1235,0
20240503,151900,1513932027,1235,1245,1245,1235,529
20240503,151800,1513278672,1234,1239,1239,1234,207
20240503,151700,1513022249,1239,1239,1239,1239,2
20240503,151600,1513019771,1239,1239,1239,1239,9811
20240503,151500,1500863942,1239,1229,1239,1229,13
20240503,151400,1500847945,1230,1230,1230,1230,51
20240503,151300,1500785215,1230,1232,1240,1230,3165
20240503,151200,1496885855,1231,1231,1231,1231,1800
20240503,151100,1494670055,1230,1231,1233,1229,8766
20240503,151000,1483888323,1230,1230,1230,1230,0
20240503,150900,1483888323,1230,1230,1230,1230,0
20240503,150800,1483888323,1230,1230,1230,1230,0
20240503,150700,1483888323,1230,1230,1230,1230,0
20240503,150600,1483888323,1230,1230,1230,1230,44
20240503,150500,1483834203,1230,1232,1232,1230,1484
20240503,150400,1482008881,1230,1230,1230,1230,1
20240503,150300,1482007651,1230,1230,1230,1230,8
20240503,150200,1481997811,1230,1244,1244,1230,261
20240503,150100,1481676725,1245,1245,1245,1245,487
20240503,150000,1481070410,1246,1246,1246,1246,100
20240503,145900,1480945810,1249,1232,1249,1232,53
20240503,145800,1480879705,1226,1241,1241,1226,2667
20240503,145700,1477588378,1241,1239,1241,1239,231
20240503,145600,1477301790,1241,1251,1251,1241,626
20240503,145500,1476520780,1235,1251,1253,1235,997
20240503,145400,1475279073,1253,1241,1253,1240,3051
20240503,145300,1471490295,1253,1240,1253,1240,555
20240503,145200,1470796271,1254,1240,1254,1230,1737
20240503,145100,1468630504,1245,1239,1245,1239,815
20240503,145000,1467619949,1231,1215,1240,1215,6118
20240503,144900,1460148853,1211,1214,1215,1211,401
20240503,144800,1459661812,1214,1214,1214,1214,0
20240503,144700,1459661812,1214,1213,1214,1213,350
20240503,144600,1459236932,1213,1213,1213,1213,0
20240503,144500,1459236932,1213,1210,1213,1210,296
20240503,144400,1458877956,1210,1210,1210,1210,0
20240503,144300,1458877956,1210,1210,1213,1210,2942
20240503,144200,1455317840,1210,1210,1212,1210,3088
20240503,144100,1451580784,1210,1210,1210,1210,0
20240503,144000,1451580784,1210,1208,1210,1208,1209
20240503,143900,1450119432,1205,1205,1205,1205,159
20240503,143800,1449927837,1205,1205,1205,1205,0
20240503,143700,1449927837,1205,1205,1205,1205,0
20240503,143600,1449927837,1205,1205,1205,1205,62
20240503,143500,1449853127,1204,1204,1204,1204,0
20240503,143400,1449853127,1204,1204,1204,1204,0
20240503,143300,1449853127,1204,1204,1204,1204,0
20240503,143200,1449853127,1204,1204,1204,1204,0
20240503,143100,1449853127,1204,1202,1204,1202,1213
20240503,143000,1448393779,1202,1201,1202,1201,1259
20240503,142900,1446880977,1201,1201,1201,1201,1498
20240503,142800,1445081879,1200,1202,1202,1200,3000
20240503,142700,1441481090,1202,1202,1202,1202,13
20240503,142600,1441465464,1202,1203,1203,1202,992
20240503,142500,1440272731,1203,1203,1203,1203,70
20240503,142400,1440188521,1206,1206,1206,1206,0
20240503,142300,1440188521,1206,1206,1206,1206,100
20240503,142200,1440067921,1206,1206,1206,1206,0
20240503,142100,1440067921,1206,1206,1206,1206,187
20240503,142000,1439842399,1206,1206,1206,1206,199
20240503,141900,1439602405,1203,1203,1203,1203,230
20240503,141800,1439325715,1209,1209,1209,1209,0
20240503,141700,1439325715,1209,1209,1209,1209,1
20240503,141600,1439324506,1201,1204,1204,1201,3198
20240503,141500,1435480861,1203,1205,1205,1203,2700
20240503,141400,1432230747,1213,1213,1213,1213,0
20240503,141300,1432230747,1213,1205,1213,1205,903
20240503,141200,1431142608,1206,1206,1206,1206,1000
20240503,141100,1429936608,1206,1206,1206,1206,260
20240503,141000,1429623048,1207,1207,1207,1207,1
20240503,140900,1429621841,1207,1207,1207,1207,306
20240503,140800,1429252499,1207,1207,1207,1207,370
20240503,140700,1428805909,1206,1206,1206,1206,0
20240503,140600,1428805909,1206,1207,1207,1206,405
20240503,140500,1428317276,1207,1213,1213,1207,1173
20240503,140400,1426897671,1213,1213,1213,1213,100
20240503,140300,1426776371,1214,1214,1214,1214,588
20240503,140200,1426062539,1214,1214,1214,1214,0
20240503,140100,1426062539,1214,1214,1214,1214,0
20240503,140000,1426062539,1214,1214,1214,1214,1727
20240503,135900,1423965961,1214,1214,1214,1214,0
20240503,135800,1423965961,1214,1214,1214,1214,0
20240503,135700,1423965961,1214,1215,1215,1214,327
20240503,135600,1423568734,1215,1215,1215,1215,0
20240503,135500,1423568734,1215,1215,1215,1215,5
20240503,135400,1423562659,1215,1215,1215,1215,5
20240503,135300,1423556584,1218,1218,1218,1218,0
20240503,135200,1423556584,1218,1218,1218,1218,0
20240503,135100,1423556584,1218,1218,1218,1218,0
20240503,135000,1423556584,1218,1218,1218,1218,0
20240503,134900,1423556584,1218,1218,1218,1218,0
20240503,134800,1423556584,1218,1218,1218,1218,0
20240503,134700,1423556584,1218,1218,1218,1218,3
20240503,134600,1423552930,1218,1218,1218,1218,254
20240503,134500,1423243558,1218,1217,1218,1217,860
20240503,134400,1422196285,1218,1218,1218,1218,0
20240503,134300,1422196285,1218,1218,1218,1218,882
20240503,134200,1421122009,1218,1218,1218,1218,0
20240503,134100,1421122009,1218,1218,1218,1218,0
20240503,134000,1421122009,1218,1218,1218,1218,0
20240503,133900,1421122009,1218,1218,1218,1218,0
20240503,133800,1421122009,1218,1218,1218,1218,0
20240503,133700,1421122009,1218,1218,1218,1218,0
20240503,133600,1421122009,1218,1218,1218,1218,319
20240503,133500,1420733467,1215,1215,1215,1215,490
20240503,133400,1420138117,1215,1215,1215,1215,0
20240503,133300,1420138117,1215,1215,1215,1215,0
20240503,133200,1420138117,1215,1215,1215,1215,680
20240503,133100,1419311917,1215,1215,1215,1215,5
20240503,133000,1419305842,1218,1218,1218,1218,6
20240503,132900,1419298534,1215,1215,1215,1215,0
20240503,132800,1419298534,1215,1215,1215,1215,500
20240503,132700,1418691034,1215,1215,1215,1215,496
20240503,132600,1418088394,1216,1216,1216,1216,10
20240503,132500,1418076234,1218,1218,1218,1218,0
20240503,132400,1418076234,1218,1218,1218,1218,0
20240503,132300,1418076234,1218,1218,1218,1218,0
20240503,132200,1418076234,1218,1218,1218,1218,264
20240503,132100,1417754682,1218,1218,1220,1218,182
20240503,132000,1417532780,1218,1217,1218,1217,3599
20240503,131900,1413149202,1218,1218,1218,1218,660
20240503,131800,1412345322,1218,1218,1218,1218,590
20240503,131700,1411626702,1218,1218,1218,1218,0
20240503,131600,1411626702,1218,1218,1218,1218,5
20240503,131500,1411620612,1211,1211,1211,1211,0
20240503,131400,1411620612,1211,1214,1214,1211,308
20240503,131300,1411247423,1220,1218,1220,1218,308
20240503,131200,1410871835,1219,1219,1219,1219,0
20240503,131100,1410871835,1219,1219,1219,1219,0
20240503,131000,1410871835,1219,1211,1219,1211,641
20240503,130900,1410095500,1211,1211,1211,1211,1
20240503,130800,1410094289,1211,1211,1211,1211,16
20240503,130700,1410074913,1211,1213,1213,1211,188
20240503,130600,1409847225,1211,1211,1211,1211,541
20240503,130500,1409192074,1215,1207,1215,1203,1070
20240503,130400,1407901241,1208,1209,1209,1208,256
20240503,130300,1407591988,1208,1208,1208,1208,819
20240503,130200,1406602636,1220,1210,1220,1210,500
20240503,130100,1405993935,1210,1207,1210,1207,10
20240503,130000,1405981859,1207,1207,1207,1207,0
20240503,125900,1405981859,1207,1208,1208,1207,271
20240503,125800,1405654723,1209,1209,1209,1209,100
20240503,125700,1405533823,1207,1207,1207,1207,0
20240503,125600,1405533823,1207,1207,1207,1207,0
20240503,125500,1405533823,1207,1207,1207,1207,0
20240503,125400,1405533823,1207,1207,1207,1207,1519
20240503,125300,1403700390,1207,1207,1207,1207,0
20240503,125200,1403700390,1207,1207,1207,1207,23
20240503,125100,1403672629,1203,1203,1203,1203,1
20240503,125000,1403671426,1202,1202,1202,1202,1
20240503,124900,1403670224,1201,1207,1207,1201,401
20240503,124800,1403188222,1201,1202,1202,1201,850
20240503,124700,1402167010,1202,1202,1202,1202,1199
20240503,124600,1400725812,1202,1208,1209,1199,2094
20240503,124500,1398209633,1211,1208,1211,1208,3
20240503,124400,1398206003,1213,1213,1213,1213,0
20240503,124300,1398206003,1213,1213,1213,1213,0
20240503,124200,1398206003,1213,1213,1213,1213,0
20240503,124100,1398206003,1213,1213,1213,1213,31
20240503,124000,1398168400,1208,1208,1208,1208,0
20240503,123900,1398168400,1208,1208,1208,1208,110
20240503,123800,1398035520,1208,1208,1208,1208,103
20240503,123700,1397911096,1206,1207,1207,1206,529
20240503,123600,1397272740,1206,1206,1206,1206,0
20240503,123500,1397272740,1206,1207,1207,1206,213
20240503,123400,1397015681,1207,1211,1211,1207,13319
20240503,123300,1380937580,1210,1210,1211,1210,1302
20240503,123200,1379361826,1211,1211,1211,1211,6141
20240503,123100,1371925075,1213,1210,1213,1210,1542
20240503,123000,1370058805,1207,1207,1207,1207,4951
20240503,122900,1364082948,1207,1210,1210,1207,7769
20240503,122800,1354698499,1209,1210,1210,1209,1067
20240503,122700,1353408310,1209,1208,1209,1208,326
20240503,122600,1353014492,1217,1217,1217,1217,2
20240503,122500,1353012058,1218,1214,1218,1205,2109
20240503,122400,1350462784,1215,1214,1215,1214,584
20240503,122300,1349753608,1214,1214,1214,1214,1
20240503,122200,1349752394,1206,1208,1208,1206,539
20240503,122100,1349102138,1208,1214,1214,1208,18
20240503,122000,1349080322,1218,1219,1219,1208,823
20240503,121900,1348083856,1213,1213,1213,1213,11
20240503,121800,1348070513,1230,1219,1233,1219,920
20240503,121700,1346944285,1201,1218,1218,1201,746
20240503,121600,1346043838,1218,1219,1219,1218,138
20240503,121500,1345875640,1219,1218,1224,1218,2106
20240503,121400,1343310014,1218,1217,1220,1217,2316
20240503,121300,1340488506,1209,1221,1221,1209,3356
20240503,121200,1336401340,1222,1223,1223,1222,2258
20240503,121100,1333641952,1223,1230,1230,1223,502
20240503,121000,1333024504,1230,1226,1235,1226,3632
20240503,120900,1328541581,1221,1219,1236,1219,5240
20240503,120800,1322135955,1219,1221,1221,1218,4908
20240503,120700,1316155053,1223,1224,1224,1223,585
20240503,120600,1315439568,1224,1209,1239,1209,13406
20240503,120500,1299002523,1208,1205,1208,1203,655
20240503,120400,1298211989,1205,1201,1207,1201,2372
20240503,120300,1295351373,1200,1200,1201,1200,13
20240503,120200,1295335772,1200,1198,1203,1196,1341
20240503,120100,1293727029,1197,1191,1197,1188,3410
20240503,120000,1289666017,1193,1193,1194,1191,389
20240503,115900,1289202526,1194,1195,1195,1193,114
20240503,115800,1289066508,1195,1195,1195,1195,11
20240503,115700,1289053363,1191,1195,1195,1191,7
20240503,115600,1289045022,1196,1197,1198,1196,1552
20240503,115500,1287188128,1196,1191,1196,1189,2808
20240503,115400,1283834093,1192,1187,1192,1187,6
20240503,115300,1283826966,1194,1194,1194,1194,12
20240503,115200,1283812638,1187,1187,1187,1187,985
20240503,115100,1282643443,1182,1197,1197,1182,6949
20240503,115000,1274407072,1194,1194,1194,1194,1
20240503,114900,1274405878,1193,1193,1193,1193,1139
20240503,114800,1273047051,1193,1192,1193,1192,465
20240503,114700,1272492658,1192,1194,1194,1192,551
20240503,114600,1271835357,1194,1195,1199,1194,1262
20240503,114500,1270328421,1200,1200,1200,1192,103
20240503,114400,1270204833,1200,1197,1200,1197,1000
20240503,114300,1269005166,1199,1199,1200,1198,1908
20240503,114200,1266716382,1199,1199,1199,1187,2123
20240503,114100,1264171896,1199,1205,1205,1179,24617
20240503,114000,1234899997,1206,1206,1206,1205,121
20240503,113900,1234754093,1206,1200,1207,1193,1967
20240503,113800,1232394294,1192,1196,1201,1192,2511
20240503,113700,1229394849,1200,1203,1204,1200,1906
20240503,113600,1227106325,1205,1201,1205,1193,4879
20240503,113500,1221253412,1202,1203,1206,1201,1284
20240503,113400,1219709289,1204,1208,1208,1204,388
20240503,113300,1219241374,1208,1203,1208,1203,1852
20240503,113200,1217012415,1203,1200,1203,1200,203
20240503,113100,1216768556,1201,1204,1204,1193,833
20240503,113000,1215773156,1204,1207,1207,1190,2482
20240503,112900,1212791804,1206,1206,1211,1198,1404
20240503,112800,1211100353,1204,1192,1212,1188,5763
20240503,112700,1204171940,1192,1188,1192,1182,2648
20240503,112600,1201040095,1183,1182,1189,1181,5578
20240503,112500,1194447198,1182,1180,1196,1179,1503
20240503,112400,1192673063,1181,1197,1200,1181,15754
20240503,112300,1173966302,1200,1209,1220,1183,21552
20240503,112200,1148115525,1209,1214,1214,1203,12434
20240503,112100,1133136273,1215,1223,1225,1215,4629
20240503,112000,1127497439,1223,1216,1223,1208,37099
20240503,111900,1082478376,1211,1211,1211,1211,0
20240503,111800,1082478376,1211,1211,1211,1211,0
20240503,111700,1082478376,1211,1218,1219,1211,26052
20240503,111600,1050856742,1223,1240,1244,1216,30707
20240503,111500,1013330076,1240,1277,1277,1240,29933
20240503,111400,975882377,1271,1344,1346,1251,38079
20240503,111300,926442044,1344,1372,1372,1340,25980
20240503,111200,891443834,1356,1342,1375,1337,42932
20240503,111100,833302841,1336,1353,1355,1332,30719
20240503,111000,792163920,1355,1377,1381,1346,38841
20240503,110900,739076745,1381,1412,1430,1369,106177
20240503,110800,591035444,1430,1365,1430,1365,92145
20240503,110700,462365965,1365,1372,1393,1360,55479
20240503,110600,386172648,1365,1394,1413,1363,80179
20240503,110500,275133530,1379,1345,1479,1331,146350
20240503,110400,69911018,1282,1282,1282,1282,0
20240503,110300,69911018,1282,1260,1282,1260,17025
20240503,110200,48117929,1260,1240,1260,1240,5356
20240503,110100,41444029,1242,1239,1243,1233,1171
20240503,110000,39994896,1245,1227,1249,1227,9213
20240503,105900,28650287,1217,1217,1217,1217,0
20240503,105800,28650287,1217,1217,1217,1217,0
20240503,105700,28650287,1217,1217,1217,1217,0
20240503,105600,28650287,1217,1217,1217,1217,0
20240503,105500,28650287,1217,1217,1217,1217,0
20240503,105400,28650287,1217,1217,1217,1217,11
20240503,105300,28636900,1228,1228,1228,1228,0
20240503,105200,28636900,1228,1228,1228,1228,0
20240503,105100,28636900,1228,1228,1228,1228,0
20240503,105000,28636900,1228,1228,1228,1228,0
20240503,104900,28636900,1228,1225,1228,1225,736
20240503,104800,27733098,1219,1219,1219,1219,49
20240503,104700,27673367,1220,1220,1220,1220,0
20240503,104600,27673367,1220,1220,1220,1220,2006
20240503,104500,25226047,1220,1220,1220,1220,6
20240503,104400,25218727,1220,1220,1220,1220,266
20240503,104300,24894207,1228,1228,1228,1228,107
20240503,104200,24762811,1228,1225,1228,1225,3500
20240503,104100,20465071,1225,1225,1225,1225,0
20240503,104000,20465071,1225,1222,1225,1222,30
20240503,103900,20428369,1222,1222,1222,1222,0
20240503,103800,20428369,1222,1222,1222,1222,0
20240503,103700,20428369,1222,1221,1222,1221,1189
20240503,103600,18975758,1220,1220,1220,1220,1089
20240503,103500,17647178,1219,1219,1219,1219,0
20240503,103400,17647178,1219,1219,1219,1219,0
20240503,103300,17647178,1219,1219,1219,1219,0
20240503,103200,17647178,1219,1219,1219,1219,0
20240503,103100,17647178,1219,1219,1219,1219,0
20240503,103000,17647178,1219,1219,1219,1219,3
20240503,102900,17643521,1213,1213,1213,1213,62
20240503,102800,17568315,1216,1216,1216,1216,0
20240503,102700,17568315,1216,1216,1216,1216,1
20240503,102600,17567099,1219,1219,1219,1219,0
20240503,102500,17567099,1219,1219,1219,1219,0
20240503,102400,17567099,1219,1219,1219,1219,0
20240503,102300,17567099,1219,1219,1219,1219,0
20240503,102200,17567099,1219,1219,1219,1219,0
20240503,102100,17567099,1219,1219,1219,1219,0
20240503,102000,17567099,1219,1219,1219,1219,0
20240503,101900,17567099,1219,1219,1219,1219,0
20240503,101800,17567099,1219,1219,1219,1219,106
20240503,101700,17437885,1219,1219,1219,1219,1
20240503,101600,17436666,1212,1212,1212,1212,156
20240503,101500,17247594,1212,1212,1212,1212,0
20240503,101400,17247594,1212,1212,1212,1212,3
20240503,101300,17243958,1211,1212,1212,1211,183
20240503,101200,17022282,1207,1207,1207,1207,0
20240503,101100,17022282,1207,1207,1207,1207,0
20240503,101000,17022282,1207,1207,1207,1207,0
20240503,100900,17022282,1207,1207,1207,1207,0
20240503,100800,17022282,1207,1210,1210,1207,1011
20240503,100700,15800759,1230,1230,1230,1230,0
20240503,100600,15800759,1230,1230,1230,1230,0
20240503,100500,15800759,1230,1230,1230,1230,0
20240503,100400,15800759,1230,1230,1230,1230,500
20240503,100300,15185759,1230,1230,1230,1230,0
20240503,100200,15185759,1230,1230,1230,1230,0
20240503,100100,15185759,1230,1230,1230,1204,623
20240503,100000,14419703,1230,1224,1230,1224,1514
20240503,095900,12558837,1224,1201,1224,1201,1607
20240503,095800,10606832,1201,1201,1201,1201,0
20240503,095700,10606832,1201,1201,1201,1201,71
20240503,095600,10521561,1200,1199,1200,1199,619
20240503,095500,9778846,1191,1191,1191,1191,117
20240503,095400,9639499,1190,1190,1190,1190,0
20240503,095300,9639499,1190,1200,1200,1190,265
20240503,095200,9322989,1200,1200,1200,1200,19
20240503,095100,9300189,1200,1205,1205,1200,505
20240503,095000,8691844,1213,1213,1213,1213,466
20240503,094900,8126586,1231,1233,1233,1231,44
20240503,094800,8072378,1234,1199,1234,1199,1795
20240503,094700,5896227,1198,1198,1198,1198,201
20240503,094600,5655429,1198,1194,1198,1190,51
20240503,094500,5594675,1198,1198,1198,1198,0
20240503,094400,5594675,1198,1198,1198,1198,2
20240503,094300,5592279,1197,1197,1197,1197,55
20240503,094200,5526444,1190,1190,1190,1190,148
20240503,094100,5350324,1190,1190,1190,1190,0
20240503,094000,5350324,1190,1190,1190,1190,0
20240503,093900,5350324,1190,1190,1190,1190,0
20240503,093800,5350324,1190,1190,1190,1190,0
20240503,093700,5350324,1190,1184,1190,1184,520
20240503,093600,4734017,1184,1175,1184,1175,4
20240503,093500,4729308,1175,1176,1176,1175,110
20240503,093400,4600056,1175,1175,1175,1175,0
20240503,093300,4600056,1175,1175,1175,1175,0
20240503,093200,4600056,1175,1175,1175,1175,0
20240503,093100,4600056,1175,1175,1175,1175,0
20240503,093000,4600056,1175,1175,1175,1175,0
20240503,092900,4600056,1175,1184,1184,1175,3
20240503,092800,4596522,1184,1184,1184,1184,0
20240503,092700,4596522,1184,1184,1184,1184,1
20240503,092600,4595338,1184,1184,1184,1184,1
20240503,092500,4594154,1167,1167,1167,1167,0
20240503,092400,4594154,1167,1167,1167,1167,0
20240503,092300,4594154,1167,1167,1167,1167,0
20240503,092200,4594154,1167,1167,1167,1167,0
20240503,092100,4594154,1167,1167,1167,1167,0
20240503,092000,4594154,1167,1167,1167,1167,5
20240503,091900,4588319,1180,1180,1180,1180,0
20240503,091800,4588319,1180,1180,1180,1180,1407
20240503,091700,2928059,1186,1186,1186,1186,1
20240503,091600,2926873,1186,1186,1186,1186,210
20240503,091500,2677813,1186,1186,1186,1186,0
20240503,091400,2677813,1186,1186,1186,1186,200
20240503,091300,2440613,1186,1186,1186,1186,5
20240503,091200,2434683,1186,1186,1186,1186,0
20240503,091100,2434683,1186,1186,1186,1186,0
20240503,091000,2434683,1186,1186,1186,1186,0
20240503,090900,2434683,1186,1186,1186,1186,0
20240503,090800,2434683,1186,1186,1186,1186,0
20240503,090700,2434683,1186,1186,1186,1186,0
20240503,090600,2434683,1186,1186,1186,1186,75
20240503,090500,2345733,1186,1199,1199,1186,60
20240503,090400,2273858,1180,1210,1210,1179,79
20240503,090300,2180579,1210,1210,1210,1210,7
20240503,090200,2172109,1166,1183,1213,1166,1214
20240503,090100,736928,1184,1182,1184,1182,511
20240503,090000,132924,1166,1166,1166,1166,114