KissMeData/067390/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,194600,709360990,753,753,753,753,8190
20240502,194500,709360990,753,753,753,753,0
20240502,194400,709360990,753,753,753,753,0
20240502,194300,709360990,753,753,753,753,0
20240502,194200,709360990,753,753,753,753,0
20240502,194100,709360990,753,753,753,753,0
20240502,194000,709360990,753,753,753,753,0
20240502,193900,709360990,753,753,753,753,0
20240502,193800,709360990,753,753,753,753,0
20240502,193700,709360990,753,753,753,753,0
20240502,193600,709360990,753,753,753,753,0
20240502,193500,709360990,753,753,753,753,0
20240502,193400,709360990,753,753,753,753,0
20240502,193300,709360990,753,753,753,753,0
20240502,193200,709360990,753,753,753,753,0
20240502,193100,709360990,753,753,753,753,0
20240502,193000,709360990,753,753,753,753,0
20240502,192900,709360990,753,753,753,753,0
20240502,192800,709360990,753,753,753,753,0
20240502,192700,709360990,753,753,753,753,0
20240502,192600,709360990,753,753,753,753,0
20240502,192500,709360990,753,753,753,753,0
20240502,192400,709360990,753,753,753,753,0
20240502,192300,709360990,753,753,753,753,0
20240502,192200,709360990,753,753,753,753,0
20240502,192100,709360990,753,753,753,753,0
20240502,192000,709360990,753,753,753,753,0
20240502,191900,709360990,753,753,753,753,0
20240502,191800,709360990,753,753,753,753,0
20240502,191700,709360990,753,753,753,753,0
20240502,191600,709360990,753,753,753,753,8190
20240502,191500,709360990,753,753,753,753,0
20240502,191400,709360990,753,753,753,753,0
20240502,191300,709360990,753,753,753,753,0
20240502,191200,709360990,753,753,753,753,0
20240502,191100,709360990,753,753,753,753,0
20240502,191000,709360990,753,753,753,753,0
20240502,190900,709360990,753,753,753,753,0
20240502,190800,709360990,753,753,753,753,0
20240502,190700,709360990,753,753,753,753,0
20240502,190600,709360990,753,753,753,753,0
20240502,190500,709360990,753,753,753,753,0
20240502,190400,709360990,753,753,753,753,0
20240502,190300,709360990,753,753,753,753,0
20240502,190200,709360990,753,753,753,753,0
20240502,190100,709360990,753,753,753,753,0
20240502,190000,709360990,753,753,753,753,0
20240502,185900,709360990,753,753,753,753,0
20240502,185800,709360990,753,753,753,753,0
20240502,185700,709360990,753,753,753,753,0
20240502,185600,709360990,753,753,753,753,0
20240502,185500,709360990,753,753,753,753,0
20240502,185400,709360990,753,753,753,753,0
20240502,185300,709360990,753,753,753,753,0
20240502,185200,709360990,753,753,753,753,0
20240502,185100,709360990,753,753,753,753,0
20240502,185000,709360990,753,753,753,753,0
20240502,184900,709360990,753,753,753,753,0
20240502,184800,709360990,753,753,753,753,0
20240502,184700,709360990,753,753,753,753,0
20240502,184600,709360990,753,753,753,753,8190
20240502,184500,709360990,753,753,753,753,0
20240502,184400,709360990,753,753,753,753,0
20240502,184300,709360990,753,753,753,753,0
20240502,184200,709360990,753,753,753,753,0
20240502,184100,709360990,753,753,753,753,0
20240502,184000,709360990,753,753,753,753,0
20240502,183900,709360990,753,753,753,753,0
20240502,183800,709360990,753,753,753,753,0
20240502,183700,709360990,753,753,753,753,0
20240502,183600,709360990,753,753,753,753,0
20240502,183500,709360990,753,753,753,753,0
20240502,183400,709360990,753,753,753,753,0
20240502,183300,709360990,753,753,753,753,0
20240502,183200,709360990,753,753,753,753,0
20240502,183100,709360990,753,753,753,753,0
20240502,183000,709360990,753,753,753,753,0
20240502,182900,709360990,753,753,753,753,0
20240502,182800,709360990,753,753,753,753,0
20240502,182700,709360990,753,753,753,753,0
20240502,182600,709360990,753,753,753,753,0
20240502,182500,709360990,753,753,753,753,0
20240502,182400,709360990,753,753,753,753,0
20240502,182300,709360990,753,753,753,753,0
20240502,182200,709360990,753,753,753,753,0
20240502,182100,709360990,753,753,753,753,0
20240502,182000,709360990,753,753,753,753,0
20240502,181900,709360990,753,753,753,753,0
20240502,181800,709360990,753,753,753,753,0
20240502,181700,709360990,753,753,753,753,0
20240502,181600,709360990,753,753,753,753,8190
20240502,181500,709360990,753,753,753,753,0
20240502,181400,709360990,753,753,753,753,0
20240502,181300,709360990,753,753,753,753,0
20240502,181200,709360990,753,753,753,753,0
20240502,181100,709360990,753,753,753,753,0
20240502,181000,709360990,753,753,753,753,0
20240502,180900,709360990,753,753,753,753,0
20240502,180800,709360990,753,753,753,753,0
20240502,180700,709360990,753,753,753,753,0
20240502,180600,709360990,753,753,753,753,0
20240502,180500,709360990,753,753,753,753,0
20240502,180400,709360990,753,753,753,753,0
20240502,180300,709360990,753,753,753,753,0
20240502,180200,709360990,753,753,753,753,0
20240502,180100,709360990,753,753,753,753,0
20240502,180000,709360990,753,753,753,753,0
20240502,175900,709360990,753,753,753,753,0
20240502,175800,709360990,753,753,753,753,0
20240502,175700,709360990,753,753,753,753,0
20240502,175600,709360990,753,753,753,753,0
20240502,175500,709360990,753,753,753,753,0
20240502,175400,709360990,753,753,753,753,0
20240502,175300,709360990,753,753,753,753,0
20240502,175200,709360990,753,753,753,753,0
20240502,175100,709360990,753,753,753,753,0
20240502,175000,709360990,753,753,753,753,0
20240502,174900,709360990,753,753,753,753,0
20240502,174800,709360990,753,753,753,753,0
20240502,174700,709360990,753,753,753,753,0
20240502,174600,709360990,753,753,753,753,8190
20240502,174500,709360990,753,753,753,753,0
20240502,174400,709360990,753,753,753,753,0
20240502,174300,709360990,753,753,753,753,0
20240502,174200,709360990,753,753,753,753,0
20240502,174100,709360990,753,753,753,753,0
20240502,174000,709360990,753,753,753,753,0
20240502,173900,709360990,753,753,753,753,0
20240502,173800,709360990,753,753,753,753,0
20240502,173700,709360990,753,753,753,753,0
20240502,173600,709360990,753,753,753,753,0
20240502,173500,709360990,753,753,753,753,0
20240502,173400,709360990,753,753,753,753,0
20240502,173300,709360990,753,753,753,753,0
20240502,173200,709360990,753,753,753,753,0
20240502,173100,709360990,753,753,753,753,0
20240502,173000,709360990,753,753,753,753,0
20240502,172900,709360990,753,753,753,753,0
20240502,172800,709360990,753,753,753,753,0
20240502,172700,709360990,753,753,753,753,0
20240502,172600,709360990,753,753,753,753,0
20240502,172500,709360990,753,753,753,753,0
20240502,172400,709360990,753,753,753,753,0
20240502,172300,709360990,753,753,753,753,0
20240502,172200,709360990,753,753,753,753,0
20240502,172100,709360990,753,753,753,753,0
20240502,172000,709360990,753,753,753,753,0
20240502,171900,709360990,753,753,753,753,0
20240502,171800,709360990,753,753,753,753,0
20240502,171700,709360990,753,753,753,753,0
20240502,171600,709360990,753,753,753,753,8190
20240502,171500,709360990,753,753,753,753,0
20240502,171400,709360990,753,753,753,753,0
20240502,171300,709360990,753,753,753,753,0
20240502,171200,709360990,753,753,753,753,0
20240502,171100,709360990,753,753,753,753,0
20240502,171000,709360990,753,753,753,753,0
20240502,170900,709360990,753,753,753,753,0
20240502,170800,709360990,753,753,753,753,0
20240502,170700,709360990,753,753,753,753,0
20240502,170600,709360990,753,753,753,753,0
20240502,170500,709360990,753,753,753,753,0
20240502,170400,709360990,753,753,753,753,0
20240502,170300,709360990,753,753,753,753,0
20240502,170200,709360990,753,753,753,753,0
20240502,170100,709360990,753,753,753,753,0
20240502,170000,709360990,753,753,753,753,0
20240502,165900,709360990,753,753,753,753,0
20240502,165800,709360990,753,753,753,753,0
20240502,165700,709360990,753,753,753,753,0
20240502,165600,709360990,753,753,753,753,0
20240502,165500,709360990,753,753,753,753,0
20240502,165400,709360990,753,753,753,753,0
20240502,165300,709360990,753,753,753,753,0
20240502,165200,709360990,753,753,753,753,0
20240502,165100,709360990,753,753,753,753,0
20240502,165000,709360990,753,753,753,753,0
20240502,164900,709360990,753,753,753,753,0
20240502,164800,709360990,753,753,753,753,0
20240502,164700,709360990,753,753,753,753,0
20240502,164600,709360990,753,753,753,753,8190
20240502,164500,709360990,753,753,753,753,0
20240502,164400,709360990,753,753,753,753,0
20240502,164300,709360990,753,753,753,753,0
20240502,164200,709360990,753,753,753,753,0
20240502,164100,709360990,753,753,753,753,0
20240502,164000,709360990,753,753,753,753,0
20240502,163900,709360990,753,753,753,753,0
20240502,163800,709360990,753,753,753,753,0
20240502,163700,709360990,753,753,753,753,0
20240502,163600,709360990,753,753,753,753,0
20240502,163500,709360990,753,753,753,753,0
20240502,163400,709360990,753,753,753,753,0
20240502,163300,709360990,753,753,753,753,0
20240502,163200,709360990,753,753,753,753,0
20240502,163100,709360990,753,753,753,753,0
20240502,163000,709360990,753,753,753,753,0
20240502,162900,709360990,753,753,753,753,0
20240502,162800,709360990,753,753,753,753,0
20240502,162700,709360990,753,753,753,753,0
20240502,162600,709360990,753,753,753,753,0
20240502,162500,709360990,753,753,753,753,0
20240502,162400,709360990,753,753,753,753,0
20240502,162300,709360990,753,753,753,753,0
20240502,162200,709360990,753,753,753,753,0
20240502,162100,709360990,753,753,753,753,0
20240502,162000,709360990,753,753,753,753,0
20240502,161900,709360990,753,753,753,753,0
20240502,161800,709360990,753,753,753,753,0
20240502,161700,709360990,753,753,753,753,0
20240502,161600,709360990,753,753,753,753,8190
20240502,161500,709360990,753,753,753,753,0
20240502,161400,709360990,753,753,753,753,0
20240502,161300,709360990,753,753,753,753,0
20240502,161200,709360990,753,753,753,753,0
20240502,161100,709360990,753,753,753,753,0
20240502,161000,709360990,753,753,753,753,0
20240502,160900,709360990,753,753,753,753,0
20240502,160800,709360990,753,753,753,753,0
20240502,160700,709360990,753,753,753,753,0
20240502,160600,709360990,753,753,753,753,0
20240502,160500,709360990,753,753,753,753,0
20240502,160400,709360990,753,753,753,753,0
20240502,160300,709360990,753,753,753,753,0
20240502,160200,709360990,753,753,753,753,0
20240502,160100,709360990,753,753,753,753,0
20240502,160000,709360990,753,753,753,753,0
20240502,155900,709360990,753,753,753,753,0
20240502,155800,709360990,753,753,753,753,0
20240502,155700,709360990,753,753,753,753,0
20240502,155600,709360990,753,753,753,753,0
20240502,155500,709360990,753,753,753,753,0
20240502,155400,709360990,753,753,753,753,0
20240502,155300,709360990,753,753,753,753,0
20240502,155200,709360990,753,753,753,753,0
20240502,155100,709360990,753,753,753,753,0
20240502,155000,709360990,753,753,753,753,0
20240502,154900,709360990,753,753,753,753,0
20240502,154800,709360990,753,753,753,753,0
20240502,154700,709360990,753,753,753,753,0
20240502,154600,709360990,753,753,753,753,8190
20240502,154500,709360990,753,753,753,753,0
20240502,154400,709360990,753,753,753,753,0
20240502,154300,709360990,753,753,753,753,0
20240502,154200,709360990,753,753,753,753,0
20240502,154100,709360990,753,753,753,753,0
20240502,154000,709360990,753,753,753,753,0
20240502,153900,709360990,753,753,753,753,0
20240502,153800,709360990,753,753,753,753,0
20240502,153700,709360990,753,753,753,753,0
20240502,153600,709360990,753,753,753,753,0
20240502,153500,709360990,753,753,753,753,0
20240502,153400,709360990,753,753,753,753,0
20240502,153300,709360990,753,753,753,753,0
20240502,153200,709360990,753,753,753,753,0
20240502,153100,709360990,753,753,753,753,0
20240502,153000,709360990,753,753,753,753,8190
20240502,152900,703193920,750,750,750,750,0
20240502,152800,703193920,750,750,750,750,0
20240502,152700,703193920,750,750,750,750,0
20240502,152600,703193920,750,750,750,750,0
20240502,152500,703193920,750,750,750,750,0
20240502,152400,703193920,750,750,750,750,0
20240502,152300,703193920,750,750,750,750,0
20240502,152200,703193920,750,750,750,750,0
20240502,152100,703193920,750,750,750,750,0
20240502,152000,703193920,750,750,750,750,0
20240502,151900,703193920,750,751,751,750,768
20240502,151800,702617469,750,751,751,750,2295
20240502,151700,700894577,751,751,751,751,850
20240502,151600,700256227,753,753,753,753,1346
20240502,151500,699242689,753,753,753,753,420
20240502,151400,698926429,753,752,753,750,605
20240502,151300,698471536,752,751,752,751,576
20240502,151200,698038819,751,751,751,751,1865
20240502,151100,696638204,750,750,750,750,0
20240502,151000,696638204,750,750,750,750,0
20240502,150900,696638204,750,750,750,750,1
20240502,150800,696637454,752,750,752,750,1659
20240502,150700,695393174,750,751,751,750,3565
20240502,150600,692716924,750,751,751,750,1672
20240502,150500,691462090,750,750,750,750,0
20240502,150400,691462090,750,750,750,750,0
20240502,150300,691462090,750,750,750,750,1200
20240502,150200,690562090,749,749,749,749,0
20240502,150100,690562090,749,749,749,749,0
20240502,150000,690562090,749,749,749,749,294
20240502,145900,690341884,749,751,752,749,5415
20240502,145800,686283333,752,752,752,752,0
20240502,145700,686283333,752,751,752,749,10663
20240502,145600,678288116,752,752,752,752,1958
20240502,145500,676815700,752,752,752,752,1
20240502,145400,676814948,755,755,755,755,0
20240502,145300,676814948,755,755,755,755,8
20240502,145200,676808908,753,753,753,753,0
20240502,145100,676808908,753,753,753,753,1000
20240502,145000,676055908,753,754,754,753,1966
20240502,144900,674574409,754,754,754,754,100
20240502,144800,674499009,754,754,754,754,0
20240502,144700,674499009,754,754,754,754,2062
20240502,144600,672944261,754,754,754,754,0
20240502,144500,672944261,754,754,754,754,0
20240502,144400,672944261,754,753,754,752,10379
20240502,144300,665137851,754,753,754,753,481
20240502,144200,664775258,753,753,753,753,482
20240502,144100,664412312,753,753,753,753,485
20240502,144000,664047107,754,754,754,754,0
20240502,143900,664047107,754,754,754,754,0
20240502,143800,664047107,754,753,754,753,403
20240502,143700,663743643,753,753,753,753,32
20240502,143600,663719547,753,753,753,753,218
20240502,143500,663555393,753,753,753,753,0
20240502,143400,663555393,753,754,754,753,92
20240502,143300,663486114,753,753,753,753,20
20240502,143200,663471054,753,753,753,753,59
20240502,143100,663426627,753,752,753,752,3570
20240502,143000,660741917,753,753,753,753,29
20240502,142900,660720080,754,754,754,754,0
20240502,142800,660720080,754,754,754,754,1
20240502,142700,660719326,751,751,751,751,0
20240502,142600,660719326,751,751,751,751,0
20240502,142500,660719326,751,751,751,751,1500
20240502,142400,659592826,755,754,755,754,266
20240502,142300,659392085,752,752,752,752,0
20240502,142200,659392085,752,752,752,752,55
20240502,142100,659350725,755,753,755,753,1670
20240502,142000,658092244,751,751,751,751,10
20240502,141900,658084734,750,750,750,750,356
20240502,141800,657817734,750,750,750,750,4
20240502,141700,657814734,750,750,750,750,89
20240502,141600,657747984,749,751,751,749,10422
20240502,141500,649935877,751,751,751,751,390
20240502,141400,649642987,751,751,751,751,2
20240502,141300,649641485,751,751,751,751,89
20240502,141200,649574646,751,751,751,751,3
20240502,141100,649572393,750,750,750,750,0
20240502,141000,649572393,750,750,750,750,0
20240502,140900,649572393,750,750,750,750,427
20240502,140800,649252143,750,751,751,750,875
20240502,140700,648595019,751,752,752,751,8398
20240502,140600,642284334,752,752,752,752,0
20240502,140500,642284334,752,752,752,752,0
20240502,140400,642284334,752,752,752,752,0
20240502,140300,642284334,752,752,752,752,406
20240502,140200,641979022,752,752,752,752,743
20240502,140100,641420286,752,752,752,752,7
20240502,140000,641415022,753,754,754,753,4519
20240502,135900,638012198,754,754,754,754,3
20240502,135800,638009936,756,755,756,755,1073
20240502,135700,637199819,755,755,755,755,3000
20240502,135600,634934819,756,756,756,756,1
20240502,135500,634934063,756,754,756,754,1378
20240502,135400,633892526,754,754,754,754,779
20240502,135300,633305160,756,754,756,754,101
20240502,135200,633229004,756,756,756,756,3
20240502,135100,633226736,756,756,756,756,533
20240502,135000,632823788,757,756,757,756,1207
20240502,134900,631910356,756,757,757,756,663
20240502,134800,631408467,754,756,756,754,2573
20240502,134700,629466451,756,755,756,755,1779
20240502,134600,628123199,755,756,756,755,129
20240502,134500,628025774,756,755,756,755,1801
20240502,134400,626666018,755,755,755,755,0
20240502,134300,626666018,755,756,756,755,90
20240502,134200,626598067,756,755,756,754,1897
20240502,134100,625167172,755,755,755,755,7
20240502,134000,625161887,755,755,755,755,1936
20240502,133900,623700207,757,757,757,757,75
20240502,133800,623643432,757,756,757,756,14
20240502,133700,623632835,755,755,755,755,2700
20240502,133600,621594335,758,758,758,758,0
20240502,133500,621594335,758,758,758,755,3256
20240502,133400,619135680,757,759,759,757,391
20240502,133300,618839089,759,757,759,757,667
20240502,133200,618333048,754,754,754,754,971
20240502,133100,617600914,754,756,757,754,4535
20240502,133000,614178738,757,756,757,756,47
20240502,132900,614143204,756,756,756,756,2
20240502,132800,614141692,756,758,758,756,2697
20240502,132700,612100113,757,758,758,757,184
20240502,132600,611960815,757,757,757,757,184
20240502,132500,611821527,757,755,757,755,9
20240502,132400,611814722,759,759,759,759,102
20240502,132300,611737304,759,759,759,759,60
20240502,132200,611691764,760,760,760,760,0
20240502,132100,611691764,760,760,761,757,3762
20240502,132000,608833036,760,765,765,760,7444
20240502,131900,603147794,765,764,765,764,1765
20240502,131800,601799314,765,765,766,765,7731
20240502,131700,595882783,766,763,766,763,6781
20240502,131600,590701400,764,762,764,758,9300
20240502,131500,583620105,762,757,762,757,30051
20240502,131400,560800449,758,756,758,756,7238
20240502,131300,555324974,756,756,756,755,834
20240502,131200,554694559,755,754,755,754,8993
20240502,131100,547911016,754,754,754,754,0
20240502,131000,547911016,754,751,754,751,3089
20240502,130900,545582589,752,752,752,752,0
20240502,130800,545582589,752,752,752,752,0
20240502,130700,545582589,752,752,752,752,1
20240502,130600,545581837,751,751,751,751,176
20240502,130500,545449661,751,752,752,751,3148
20240502,130400,543082465,752,753,753,752,484
20240502,130300,542718313,753,754,755,753,252
20240502,130200,542528157,753,753,753,753,90
20240502,130100,542460387,753,753,753,753,1
20240502,130000,542459634,755,754,755,754,254
20240502,125900,542267914,755,755,755,755,0
20240502,125800,542267914,755,753,755,752,662
20240502,125700,541769201,752,752,752,752,0
20240502,125600,541769201,752,752,752,752,289
20240502,125500,541551873,750,750,750,750,300
20240502,125400,541326873,750,752,752,750,4960
20240502,125300,537606653,754,754,754,754,0
20240502,125200,537606653,754,754,754,754,1
20240502,125100,537605899,752,752,752,752,0
20240502,125000,537605899,752,755,755,752,1768
20240502,124900,536274233,755,755,755,755,356
20240502,124800,536005453,755,755,755,753,4161
20240502,124700,532865765,753,752,753,752,2229
20240502,124600,531187923,751,750,751,750,1107
20240502,124500,530356663,751,750,751,750,410
20240502,124400,530049162,750,750,750,750,154
20240502,124300,529933662,750,751,751,749,299
20240502,124200,529709683,751,750,751,750,401
20240502,124100,529408932,750,749,750,749,2681
20240502,124000,527398331,749,749,749,749,61
20240502,123900,527352642,750,749,750,749,1744
20240502,123800,526046385,750,749,750,749,740
20240502,123700,525492124,748,748,748,748,0
20240502,123600,525492124,748,749,749,748,543
20240502,123500,525085518,749,749,749,749,1
20240502,123400,525084769,748,748,749,748,253
20240502,123300,524895523,749,748,749,748,1076
20240502,123200,524090674,748,748,748,748,0
20240502,123100,524090674,748,748,748,748,300
20240502,123000,523866274,748,749,749,748,90
20240502,122900,523798953,750,750,750,750,0
20240502,122800,523798953,750,750,750,750,0
20240502,122700,523798953,750,748,750,748,81
20240502,122600,523738363,748,748,748,748,6
20240502,122500,523733875,748,746,748,746,298
20240502,122400,523511355,745,746,746,745,3013
20240502,122300,521264897,747,747,747,747,78
20240502,122200,521206631,747,747,747,747,327
20240502,122100,520962362,746,747,747,746,99
20240502,122000,520888498,747,747,747,747,10
20240502,121900,520881028,746,746,746,746,0
20240502,121800,520881028,746,747,747,746,182
20240502,121700,520745233,747,747,747,747,0
20240502,121600,520745233,747,746,747,746,96
20240502,121500,520673528,746,746,746,746,89
20240502,121400,520607134,745,745,745,745,0
20240502,121300,520607134,745,746,746,745,139
20240502,121200,520503569,745,745,745,745,89
20240502,121100,520437264,746,746,746,746,42
20240502,121000,520405932,746,746,746,746,46
20240502,120900,520371616,746,746,746,746,1
20240502,120800,520370870,745,745,745,745,232
20240502,120700,520198030,744,746,746,744,6662
20240502,120600,515236077,746,746,746,746,13707
20240502,120500,505010655,746,747,747,746,1559
20240502,120400,503847422,747,747,747,747,2499
20240502,120300,501980669,747,747,747,747,89
20240502,120200,501914186,747,747,747,747,0
20240502,120100,501914186,747,747,747,747,89
20240502,120000,501847703,747,747,747,747,0
20240502,115900,501847703,747,747,747,747,29
20240502,115800,501826040,748,747,748,747,19
20240502,115700,501811838,747,747,747,747,142
20240502,115600,501705764,747,750,750,747,90
20240502,115500,501638521,749,749,749,749,0
20240502,115400,501638521,749,749,749,749,89
20240502,115300,501571860,750,749,750,749,337
20240502,115200,501319219,747,747,747,747,0
20240502,115100,501319219,747,750,750,747,25
20240502,115000,501300538,750,747,750,747,791
20240502,114900,500708546,746,746,746,746,101
20240502,114800,500633200,746,746,746,746,89
20240502,114700,500566806,747,747,747,747,10
20240502,114600,500559336,748,748,748,746,2962
20240502,114500,498347008,747,747,748,747,91
20240502,114400,498279030,747,747,747,747,93
20240502,114300,498209559,747,747,747,747,0
20240502,114200,498209559,747,747,747,747,89
20240502,114100,498143076,747,746,747,746,3857
20240502,114000,495265671,746,746,746,746,97
20240502,113900,495193309,746,748,748,746,133
20240502,113800,495094065,747,747,747,747,0
20240502,113700,495094065,747,747,747,747,53
20240502,113600,495054474,747,747,747,747,37
20240502,113500,495026835,747,747,747,747,500
20240502,113400,494653335,746,747,747,746,223
20240502,113300,494486755,746,746,746,746,0
20240502,113200,494486755,746,746,746,746,145
20240502,113100,494378585,746,746,746,746,0
20240502,113000,494378585,746,749,749,746,178
20240502,112900,494245734,750,748,750,745,2211
20240502,112800,492593710,748,748,748,748,1
20240502,112700,492592962,745,745,745,745,0
20240502,112600,492592962,745,747,747,745,1168
20240502,112500,491721350,747,747,747,747,0
20240502,112400,491721350,747,747,747,747,108
20240502,112300,491640674,748,747,748,747,1252
20240502,112200,490704661,748,748,748,748,0
20240502,112100,490704661,748,745,748,743,4030
20240502,112000,487706434,746,746,746,746,1
20240502,111900,487705688,745,745,745,745,211
20240502,111800,487548493,745,745,745,745,1239
20240502,111700,486625438,745,745,745,745,126
20240502,111600,486531568,745,746,746,745,434
20240502,111500,486208178,745,748,748,745,2811
20240502,111400,484111104,746,747,747,746,5102
20240502,111300,480299911,747,748,750,747,1451
20240502,111200,479214953,747,747,747,747,1071
20240502,111100,478414916,747,749,749,747,397
20240502,111000,478118057,749,748,749,748,1447
20240502,110900,477035685,748,748,748,748,140
20240502,110800,476930965,750,750,750,750,0
20240502,110700,476930965,750,750,750,750,102
20240502,110600,476854465,750,747,750,747,754
20240502,110500,476290556,748,748,748,748,9
20240502,110400,476283824,747,747,747,747,2914
20240502,110300,474107066,747,747,747,747,97
20240502,110200,474034607,747,747,747,747,3000
20240502,110100,471793607,748,748,748,748,0
20240502,110000,471793607,748,748,749,748,390
20240502,105900,471501686,749,749,749,749,50
20240502,105800,471464236,747,747,747,747,1
20240502,105700,471463489,747,747,747,747,6803
20240502,105600,466381648,747,749,749,747,730
20240502,105500,465836216,749,749,749,749,1222
20240502,105400,464920938,749,747,749,747,567
20240502,105300,464496533,747,747,747,747,629
20240502,105200,464026670,747,747,747,747,0
20240502,105100,464026670,747,747,747,747,90
20240502,105000,463959440,746,746,746,746,377
20240502,104900,463678198,747,747,747,747,0
20240502,104800,463678198,747,747,747,747,89
20240502,104700,463611715,746,746,746,746,953
20240502,104600,462900777,748,748,748,748,1000
20240502,104500,462152777,746,747,748,746,120
20240502,104400,462063146,748,748,748,748,0
20240502,104300,462063146,748,748,748,748,2
20240502,104200,462061650,748,746,748,746,1388
20240502,104100,461024202,746,746,746,746,675
20240502,104000,460520652,746,745,746,745,2013
20240502,103900,459020954,746,747,747,746,2181
20240502,103800,457393728,748,748,748,748,135
20240502,103700,457292748,748,749,749,748,65
20240502,103600,457244113,749,749,749,746,2883
20240502,103500,455087606,749,749,749,749,103
20240502,103400,455010459,749,750,750,749,4349
20240502,103300,451749958,750,750,750,750,1100
20240502,103200,450924958,751,751,751,751,565
20240502,103100,450500643,751,753,753,751,530
20240502,103000,450102553,753,751,753,751,324
20240502,102900,449858908,753,753,753,751,744
20240502,102800,449298830,752,752,752,752,500
20240502,102700,448922830,752,752,752,751,2986
20240502,102600,446677359,753,753,753,753,4
20240502,102500,446674347,753,753,753,753,446
20240502,102400,446338509,752,751,752,751,589
20240502,102300,445895670,752,752,752,752,4181
20240502,102200,442751558,753,752,753,752,1382
20240502,102100,441712274,754,754,754,753,2067
20240502,102000,440154990,754,755,755,754,1463
20240502,101900,439050925,755,755,755,755,1271
20240502,101800,438091320,755,754,755,754,159
20240502,101700,437971364,754,754,754,753,2042
20240502,101600,436432196,754,755,755,753,3
20240502,101500,436429934,755,753,756,752,1703
20240502,101400,435145278,753,754,754,753,693
20240502,101300,434623169,753,752,753,750,3155
20240502,101200,432249511,751,749,751,749,11012
20240502,101100,423989500,750,749,750,749,998
20240502,101000,423241988,747,750,750,747,1013
20240502,100900,422482253,750,749,750,747,490
20240502,100800,422116033,750,749,750,749,1990
20240502,100700,420625493,748,749,749,748,1627
20240502,100600,419408496,748,749,749,748,90
20240502,100500,419341175,749,745,749,745,47
20240502,100400,419306041,745,745,749,745,1108
20240502,100300,418480577,745,747,749,745,6294
20240502,100200,413773036,747,747,747,747,1801
20240502,100100,412427689,745,747,747,745,1339
20240502,100000,411430078,747,746,747,746,99
20240502,095900,411356215,747,746,747,746,60
20240502,095800,411311445,746,746,746,745,880
20240502,095700,410655631,746,748,748,746,878
20240502,095600,410000358,748,747,749,746,2629
20240502,095500,408033634,746,745,747,745,1216
20240502,095400,407127696,745,747,747,745,1539
20240502,095300,405981127,744,744,744,744,10
20240502,095200,405973687,743,748,748,743,504
20240502,095100,405596715,748,746,748,745,5857
20240502,095000,401228565,746,749,749,746,78
20240502,094900,401170293,748,748,748,748,255
20240502,094800,400979553,749,747,749,747,1964
20240502,094700,399512443,747,749,749,747,833
20240502,094600,398888726,749,747,749,747,590
20240502,094500,398447886,748,746,748,746,257
20240502,094400,398255731,749,750,750,747,3646
20240502,094300,395525209,750,745,750,745,7586
20240502,094200,389856501,745,740,745,740,6215
20240502,094100,385234716,740,739,740,739,497
20240502,094000,384867430,737,738,738,737,3070
20240502,093900,382603680,739,739,739,738,4137
20240502,093800,379548661,738,739,740,738,1581
20240502,093700,378379975,738,743,743,738,15671
20240502,093600,366791375,745,743,745,741,10158
20240502,093500,359253908,743,745,745,743,1261
20240502,093400,358316097,743,745,745,743,514
20240502,093300,357934188,746,745,746,742,3120
20240502,093200,355616498,746,746,746,746,4563
20240502,093100,352212500,746,743,746,742,3824
20240502,093000,349373433,746,744,746,743,1168
20240502,092900,348502783,745,747,747,742,3841
20240502,092800,345648433,747,747,748,746,644
20240502,092700,345167405,748,748,748,745,699
20240502,092600,344645169,748,747,748,747,1026
20240502,092500,343878443,748,743,748,743,1923
20240502,092400,342444554,746,743,746,742,3412
20240502,092300,339902261,743,743,743,741,3555
20240502,092200,337262943,742,741,742,741,3524
20240502,092100,334648614,740,746,746,740,8755
20240502,092000,328146401,746,750,750,745,12664
20240502,091900,318677414,755,758,759,750,50574
20240502,091800,280527494,758,757,759,757,9521
20240502,091700,273308705,758,760,760,758,7920
20240502,091600,267299090,760,759,760,757,11107
20240502,091500,258871628,759,756,759,756,6308
20240502,091400,254092142,758,754,758,752,30932
20240502,091300,230751242,752,753,754,752,25782
20240502,091200,211313534,752,747,752,747,9063
20240502,091100,204519819,746,748,748,746,1672
20240502,091000,203270383,747,746,747,746,1450
20240502,090900,202188647,748,744,748,743,14911
20240502,090800,191083320,745,742,745,742,4605
20240502,090700,187658359,742,738,743,737,28338
20240502,090600,166718483,737,726,737,726,14693
20240502,090500,155986429,727,727,729,726,10914
20240502,090400,148049377,728,737,738,728,16428
20240502,090300,136043188,731,737,738,731,29768
20240502,090200,114153719,739,731,739,725,21595
20240502,090100,98361555,724,746,750,722,88141
20240502,090000,33483833,748,742,754,742,44902