KissMeData/067390/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,194600,624130362,754,754,754,754,23920
20240503,194500,624130362,754,754,754,754,0
20240503,194400,624130362,754,754,754,754,0
20240503,194300,624130362,754,754,754,754,0
20240503,194200,624130362,754,754,754,754,0
20240503,194100,624130362,754,754,754,754,0
20240503,194000,624130362,754,754,754,754,0
20240503,193900,624130362,754,754,754,754,0
20240503,193800,624130362,754,754,754,754,0
20240503,193700,624130362,754,754,754,754,0
20240503,193600,624130362,754,754,754,754,0
20240503,193500,624130362,754,754,754,754,0
20240503,193400,624130362,754,754,754,754,0
20240503,193300,624130362,754,754,754,754,0
20240503,193200,624130362,754,754,754,754,0
20240503,193100,624130362,754,754,754,754,0
20240503,193000,624130362,754,754,754,754,0
20240503,192900,624130362,754,754,754,754,0
20240503,192800,624130362,754,754,754,754,0
20240503,192700,624130362,754,754,754,754,0
20240503,192600,624130362,754,754,754,754,0
20240503,192500,624130362,754,754,754,754,0
20240503,192400,624130362,754,754,754,754,0
20240503,192300,624130362,754,754,754,754,0
20240503,192200,624130362,754,754,754,754,0
20240503,192100,624130362,754,754,754,754,0
20240503,192000,624130362,754,754,754,754,0
20240503,191900,624130362,754,754,754,754,0
20240503,191800,624130362,754,754,754,754,0
20240503,191700,624130362,754,754,754,754,0
20240503,191600,624130362,754,754,754,754,23920
20240503,191500,624130362,754,754,754,754,0
20240503,191400,624130362,754,754,754,754,0
20240503,191300,624130362,754,754,754,754,0
20240503,191200,624130362,754,754,754,754,0
20240503,191100,624130362,754,754,754,754,0
20240503,191000,624130362,754,754,754,754,0
20240503,190900,624130362,754,754,754,754,0
20240503,190800,624130362,754,754,754,754,0
20240503,190700,624130362,754,754,754,754,0
20240503,190600,624130362,754,754,754,754,0
20240503,190500,624130362,754,754,754,754,0
20240503,190400,624130362,754,754,754,754,0
20240503,190300,624130362,754,754,754,754,0
20240503,190200,624130362,754,754,754,754,0
20240503,190100,624130362,754,754,754,754,0
20240503,190000,624130362,754,754,754,754,0
20240503,185900,624130362,754,754,754,754,0
20240503,185800,624130362,754,754,754,754,0
20240503,185700,624130362,754,754,754,754,0
20240503,185600,624130362,754,754,754,754,0
20240503,185500,624130362,754,754,754,754,0
20240503,185400,624130362,754,754,754,754,0
20240503,185300,624130362,754,754,754,754,0
20240503,185200,624130362,754,754,754,754,0
20240503,185100,624130362,754,754,754,754,0
20240503,185000,624130362,754,754,754,754,0
20240503,184900,624130362,754,754,754,754,0
20240503,184800,624130362,754,754,754,754,0
20240503,184700,624130362,754,754,754,754,0
20240503,184600,624130362,754,754,754,754,23920
20240503,184500,624130362,754,754,754,754,0
20240503,184400,624130362,754,754,754,754,0
20240503,184300,624130362,754,754,754,754,0
20240503,184200,624130362,754,754,754,754,0
20240503,184100,624130362,754,754,754,754,0
20240503,184000,624130362,754,754,754,754,0
20240503,183900,624130362,754,754,754,754,0
20240503,183800,624130362,754,754,754,754,0
20240503,183700,624130362,754,754,754,754,0
20240503,183600,624130362,754,754,754,754,0
20240503,183500,624130362,754,754,754,754,0
20240503,183400,624130362,754,754,754,754,0
20240503,183300,624130362,754,754,754,754,0
20240503,183200,624130362,754,754,754,754,0
20240503,183100,624130362,754,754,754,754,0
20240503,183000,624130362,754,754,754,754,0
20240503,182900,624130362,754,754,754,754,0
20240503,182800,624130362,754,754,754,754,0
20240503,182700,624130362,754,754,754,754,0
20240503,182600,624130362,754,754,754,754,0
20240503,182500,624130362,754,754,754,754,0
20240503,182400,624130362,754,754,754,754,0
20240503,182300,624130362,754,754,754,754,0
20240503,182200,624130362,754,754,754,754,0
20240503,182100,624130362,754,754,754,754,0
20240503,182000,624130362,754,754,754,754,0
20240503,181900,624130362,754,754,754,754,0
20240503,181800,624130362,754,754,754,754,0
20240503,181700,624130362,754,754,754,754,0
20240503,181600,624130362,754,754,754,754,23920
20240503,181500,624130362,754,754,754,754,0
20240503,181400,624130362,754,754,754,754,0
20240503,181300,624130362,754,754,754,754,0
20240503,181200,624130362,754,754,754,754,0
20240503,181100,624130362,754,754,754,754,0
20240503,181000,624130362,754,754,754,754,0
20240503,180900,624130362,754,754,754,754,0
20240503,180800,624130362,754,754,754,754,0
20240503,180700,624130362,754,754,754,754,0
20240503,180600,624130362,754,754,754,754,0
20240503,180500,624130362,754,754,754,754,0
20240503,180400,624130362,754,754,754,754,0
20240503,180300,624130362,754,754,754,754,0
20240503,180200,624130362,754,754,754,754,0
20240503,180100,624130362,754,754,754,754,0
20240503,180000,624130362,754,754,754,754,0
20240503,175900,624130362,754,754,754,754,0
20240503,175800,624130362,754,754,754,754,0
20240503,175700,624130362,754,754,754,754,0
20240503,175600,624130362,754,754,754,754,0
20240503,175500,624130362,754,754,754,754,0
20240503,175400,624130362,754,754,754,754,0
20240503,175300,624130362,754,754,754,754,0
20240503,175200,624130362,754,754,754,754,0
20240503,175100,624130362,754,754,754,754,0
20240503,175000,624130362,754,754,754,754,0
20240503,174900,624130362,754,754,754,754,0
20240503,174800,624130362,754,754,754,754,0
20240503,174700,624130362,754,754,754,754,0
20240503,174600,624130362,754,754,754,754,23920
20240503,174500,624130362,754,754,754,754,0
20240503,174400,624130362,754,754,754,754,0
20240503,174300,624130362,754,754,754,754,0
20240503,174200,624130362,754,754,754,754,0
20240503,174100,624130362,754,754,754,754,0
20240503,174000,624130362,754,754,754,754,0
20240503,173900,624130362,754,754,754,754,0
20240503,173800,624130362,754,754,754,754,0
20240503,173700,624130362,754,754,754,754,0
20240503,173600,624130362,754,754,754,754,0
20240503,173500,624130362,754,754,754,754,0
20240503,173400,624130362,754,754,754,754,0
20240503,173300,624130362,754,754,754,754,0
20240503,173200,624130362,754,754,754,754,0
20240503,173100,624130362,754,754,754,754,0
20240503,173000,624130362,754,754,754,754,0
20240503,172900,624130362,754,754,754,754,0
20240503,172800,624130362,754,754,754,754,0
20240503,172700,624130362,754,754,754,754,0
20240503,172600,624130362,754,754,754,754,0
20240503,172500,624130362,754,754,754,754,0
20240503,172400,624130362,754,754,754,754,0
20240503,172300,624130362,754,754,754,754,0
20240503,172200,624130362,754,754,754,754,0
20240503,172100,624130362,754,754,754,754,0
20240503,172000,624130362,754,754,754,754,0
20240503,171900,624130362,754,754,754,754,0
20240503,171800,624130362,754,754,754,754,0
20240503,171700,624130362,754,754,754,754,0
20240503,171600,624130362,754,754,754,754,23920
20240503,171500,624130362,754,754,754,754,0
20240503,171400,624130362,754,754,754,754,0
20240503,171300,624130362,754,754,754,754,0
20240503,171200,624130362,754,754,754,754,0
20240503,171100,624130362,754,754,754,754,0
20240503,171000,624130362,754,754,754,754,0
20240503,170900,624130362,754,754,754,754,0
20240503,170800,624130362,754,754,754,754,0
20240503,170700,624130362,754,754,754,754,0
20240503,170600,624130362,754,754,754,754,0
20240503,170500,624130362,754,754,754,754,0
20240503,170400,624130362,754,754,754,754,0
20240503,170300,624130362,754,754,754,754,0
20240503,170200,624130362,754,754,754,754,0
20240503,170100,624130362,754,754,754,754,0
20240503,170000,624130362,754,754,754,754,0
20240503,165900,624130362,754,754,754,754,0
20240503,165800,624130362,754,754,754,754,0
20240503,165700,624130362,754,754,754,754,0
20240503,165600,624130362,754,754,754,754,0
20240503,165500,624130362,754,754,754,754,0
20240503,165400,624130362,754,754,754,754,0
20240503,165300,624130362,754,754,754,754,0
20240503,165200,624130362,754,754,754,754,0
20240503,165100,624130362,754,754,754,754,0
20240503,165000,624130362,754,754,754,754,0
20240503,164900,624130362,754,754,754,754,0
20240503,164800,624130362,754,754,754,754,0
20240503,164700,624130362,754,754,754,754,0
20240503,164600,624130362,754,754,754,754,23920
20240503,164500,624130362,754,754,754,754,0
20240503,164400,624130362,754,754,754,754,0
20240503,164300,624130362,754,754,754,754,0
20240503,164200,624130362,754,754,754,754,0
20240503,164100,624130362,754,754,754,754,0
20240503,164000,624130362,754,754,754,754,0
20240503,163900,624130362,754,754,754,754,0
20240503,163800,624130362,754,754,754,754,0
20240503,163700,624130362,754,754,754,754,0
20240503,163600,624130362,754,754,754,754,0
20240503,163500,624130362,754,754,754,754,0
20240503,163400,624130362,754,754,754,754,0
20240503,163300,624130362,754,754,754,754,0
20240503,163200,624130362,754,754,754,754,0
20240503,163100,624130362,754,754,754,754,0
20240503,163000,624130362,754,754,754,754,0
20240503,162900,624130362,754,754,754,754,0
20240503,162800,624130362,754,754,754,754,0
20240503,162700,624130362,754,754,754,754,0
20240503,162600,624130362,754,754,754,754,0
20240503,162500,624130362,754,754,754,754,0
20240503,162400,624130362,754,754,754,754,0
20240503,162300,624130362,754,754,754,754,0
20240503,162200,624130362,754,754,754,754,0
20240503,162100,624130362,754,754,754,754,0
20240503,162000,624130362,754,754,754,754,0
20240503,161900,624130362,754,754,754,754,0
20240503,161800,624130362,754,754,754,754,0
20240503,161700,624130362,754,754,754,754,0
20240503,161600,624130362,754,754,754,754,23920
20240503,161500,624130362,754,754,754,754,0
20240503,161400,624130362,754,754,754,754,0
20240503,161300,624130362,754,754,754,754,0
20240503,161200,624130362,754,754,754,754,0
20240503,161100,624130362,754,754,754,754,0
20240503,161000,624130362,754,754,754,754,0
20240503,160900,624130362,754,754,754,754,0
20240503,160800,624130362,754,754,754,754,0
20240503,160700,624130362,754,754,754,754,0
20240503,160600,624130362,754,754,754,754,0
20240503,160500,624130362,754,754,754,754,0
20240503,160400,624130362,754,754,754,754,0
20240503,160300,624130362,754,754,754,754,0
20240503,160200,624130362,754,754,754,754,0
20240503,160100,624130362,754,754,754,754,0
20240503,160000,624130362,754,754,754,754,0
20240503,155900,624130362,754,754,754,754,0
20240503,155800,624130362,754,754,754,754,0
20240503,155700,624130362,754,754,754,754,0
20240503,155600,624130362,754,754,754,754,0
20240503,155500,624130362,754,754,754,754,0
20240503,155400,624130362,754,754,754,754,0
20240503,155300,624130362,754,754,754,754,0
20240503,155200,624130362,754,754,754,754,0
20240503,155100,624130362,754,754,754,754,0
20240503,155000,624130362,754,754,754,754,0
20240503,154900,624130362,754,754,754,754,0
20240503,154800,624130362,754,754,754,754,0
20240503,154700,624130362,754,754,754,754,0
20240503,154600,624130362,754,754,754,754,23920
20240503,154500,624130362,754,754,754,754,0
20240503,154400,624130362,754,754,754,754,0
20240503,154300,624130362,754,754,754,754,0
20240503,154200,624130362,754,754,754,754,0
20240503,154100,624130362,754,754,754,754,0
20240503,154000,624130362,754,754,754,754,0
20240503,153900,624130362,754,754,754,754,0
20240503,153800,624130362,754,754,754,754,0
20240503,153700,624130362,754,754,754,754,0
20240503,153600,624130362,754,754,754,754,0
20240503,153500,624130362,754,754,754,754,0
20240503,153400,624130362,754,754,754,754,0
20240503,153300,624130362,754,754,754,754,0
20240503,153200,624130362,754,754,754,754,0
20240503,153100,624130362,754,754,754,754,0
20240503,153000,624130362,754,754,754,754,23920
20240503,152900,606094682,753,753,753,753,0
20240503,152800,606094682,753,753,753,753,0
20240503,152700,606094682,753,753,753,753,0
20240503,152600,606094682,753,753,753,753,0
20240503,152500,606094682,753,753,753,753,0
20240503,152400,606094682,753,753,753,753,0
20240503,152300,606094682,753,753,753,753,0
20240503,152200,606094682,753,753,753,753,0
20240503,152100,606094682,753,753,753,753,0
20240503,152000,606094682,753,753,753,753,0
20240503,151900,606094682,753,752,753,750,3125
20240503,151800,603745025,752,750,752,750,1313
20240503,151700,602758474,749,748,749,748,769
20240503,151600,602182589,749,746,749,746,5
20240503,151500,602178850,745,747,750,745,18658
20240503,151400,588256975,750,748,750,748,1101
20240503,151300,587433225,748,750,750,748,1987
20240503,151200,585944975,750,750,750,750,500
20240503,151100,585569975,751,750,751,750,108
20240503,151000,585488971,750,751,751,750,705
20240503,150900,584959560,751,751,751,751,35
20240503,150800,584933275,751,751,752,751,6460
20240503,150700,580080355,750,748,750,748,1831
20240503,150600,578707129,747,747,747,747,0
20240503,150500,578707129,747,747,747,747,0
20240503,150400,578707129,747,747,747,747,0
20240503,150300,578707129,747,747,747,747,0
20240503,150200,578707129,747,747,747,747,0
20240503,150100,578707129,747,747,747,747,6
20240503,150000,578702647,748,750,750,748,270
20240503,145900,578500647,750,749,750,749,17401
20240503,145800,565450972,746,746,746,746,0
20240503,145700,565450972,746,749,749,746,229
20240503,145600,565279688,749,749,749,749,0
20240503,145500,565279688,749,749,749,749,49
20240503,145400,565242987,749,746,749,745,30201
20240503,145300,542732546,749,749,749,749,1046
20240503,145200,541949092,749,749,749,749,507
20240503,145100,541569349,750,749,750,749,1344
20240503,145000,540561927,749,749,749,749,200
20240503,144900,540412127,749,749,749,749,0
20240503,144800,540412127,749,749,749,749,0
20240503,144700,540412127,749,749,749,749,2
20240503,144600,540410629,749,746,749,746,451
20240503,144500,540074180,746,746,746,746,0
20240503,144400,540074180,746,749,749,746,553
20240503,144300,539659992,749,746,749,746,401
20240503,144200,539360843,746,748,748,746,997
20240503,144100,538617079,747,750,750,747,6289
20240503,144000,533907189,752,752,752,752,1
20240503,143900,533906437,753,751,753,751,202
20240503,143800,533754731,753,752,753,752,127
20240503,143700,533659172,751,749,751,749,6157
20240503,143600,529038486,750,749,750,749,3119
20240503,143500,526702354,748,746,748,746,3959
20240503,143400,523742971,746,745,746,745,111
20240503,143300,523660273,746,746,746,746,0
20240503,143200,523660273,746,746,746,746,0
20240503,143100,523660273,746,745,746,745,109
20240503,143000,523579067,746,746,746,746,100
20240503,142900,523504467,746,746,746,746,1
20240503,142800,523503721,745,745,745,745,108
20240503,142700,523423261,744,745,745,744,979
20240503,142600,522694835,745,745,745,745,2021
20240503,142500,521189190,746,745,746,745,3670
20240503,142400,518455038,745,745,745,745,0
20240503,142300,518455038,745,745,745,745,0
20240503,142200,518455038,745,745,745,745,108
20240503,142100,518374578,746,746,746,746,7622
20240503,142000,512688566,746,746,746,746,30
20240503,141900,512666186,747,746,747,746,710
20240503,141800,512136525,747,747,747,747,1785
20240503,141700,510803130,746,746,746,746,197
20240503,141600,510656168,747,746,747,746,105
20240503,141500,510577837,745,746,746,745,135
20240503,141400,510477261,746,746,746,746,0
20240503,141300,510477261,746,746,746,746,3
20240503,141200,510475023,747,747,747,747,0
20240503,141100,510475023,747,746,747,746,109
20240503,141000,510393708,745,745,745,745,900
20240503,140900,509723208,745,745,745,745,465
20240503,140800,509376783,745,745,745,745,1489
20240503,140700,508267478,745,745,745,745,2508
20240503,140600,506399018,745,745,746,745,992
20240503,140500,505659927,745,745,745,745,10960
20240503,140400,497494727,745,745,745,745,0
20240503,140300,497494727,745,745,745,745,108
20240503,140200,497414267,744,745,745,744,7000
20240503,140100,492201267,745,745,745,745,0
20240503,140000,492201267,745,746,746,745,525
20240503,135900,491810118,745,745,745,745,0
20240503,135800,491810118,745,745,745,745,108
20240503,135700,491729658,744,744,744,744,158
20240503,135600,491612106,744,744,744,744,0
20240503,135500,491612106,744,744,744,744,0
20240503,135400,491612106,744,744,744,744,813
20240503,135300,491007234,746,746,746,746,0
20240503,135200,491007234,746,745,746,744,1028
20240503,135100,490241836,744,744,744,744,650
20240503,135000,489758236,744,744,744,744,0
20240503,134900,489758236,744,746,746,744,2088
20240503,134800,488203514,746,746,746,746,108
20240503,134700,488122946,746,746,746,746,161
20240503,134600,488002840,746,745,746,745,1106
20240503,134500,487177872,746,746,746,746,0
20240503,134400,487177872,746,745,746,745,902
20240503,134300,486505880,745,745,745,745,108
20240503,134200,486425420,744,745,745,744,7082
20240503,134100,481154015,745,745,745,745,4500
20240503,134000,477801515,746,746,746,746,0
20240503,133900,477801515,746,746,746,746,3001
20240503,133800,475562769,746,746,746,746,1523
20240503,133700,474426611,746,747,747,746,10000
20240503,133600,466966398,747,747,747,747,108
20240503,133500,466885722,747,747,747,747,52
20240503,133400,466846878,747,747,747,747,482
20240503,133300,466486824,747,747,747,747,108
20240503,133200,466406148,747,747,747,747,0
20240503,133100,466406148,747,747,747,747,6756
20240503,133000,461359416,747,747,747,747,143
20240503,132900,461252595,747,747,747,747,200
20240503,132800,461103195,748,747,748,747,600
20240503,132700,460654503,748,748,748,748,0
20240503,132600,460654503,748,748,748,748,1020
20240503,132500,459891543,749,749,749,749,0
20240503,132400,459891543,749,749,749,749,4103
20240503,132300,456818396,748,748,748,748,0
20240503,132200,456818396,748,748,748,748,108
20240503,132100,456737612,748,748,748,748,2001
20240503,132000,455240864,748,748,748,748,0
20240503,131900,455240864,748,747,748,747,300
20240503,131800,455016572,748,746,748,745,98
20240503,131700,454943500,748,748,748,748,6
20240503,131600,454939012,748,748,748,748,1
20240503,131500,454938264,745,749,749,745,253
20240503,131400,454749775,748,748,748,748,7710
20240503,131300,448982695,748,746,748,745,4100
20240503,131200,445920939,748,747,748,747,888
20240503,131100,445257602,747,748,748,747,225
20240503,131000,445089526,747,747,747,747,400
20240503,130900,444790726,747,747,747,747,170
20240503,130800,444663736,746,746,746,746,575
20240503,130700,444234786,746,746,746,746,110
20240503,130600,444152726,747,747,747,747,184
20240503,130500,444015278,747,747,747,747,8
20240503,130400,444009302,747,747,747,747,0
20240503,130300,444009302,747,747,747,747,328
20240503,130200,443764286,747,747,747,747,100
20240503,130100,443689586,747,746,747,746,894
20240503,130000,443021876,747,747,747,747,100
20240503,125900,442947176,747,747,747,747,0
20240503,125800,442947176,747,746,747,746,73
20240503,125700,442892696,745,745,745,745,108
20240503,125600,442812236,745,745,745,745,106
20240503,125500,442733266,745,745,745,745,0
20240503,125400,442733266,745,744,745,744,109
20240503,125300,442652169,744,744,744,744,663
20240503,125200,442158897,745,745,745,745,0
20240503,125100,442158897,745,746,746,745,6
20240503,125000,442154422,746,746,746,746,1
20240503,124900,442153676,745,746,746,744,19586
20240503,124800,427567210,745,746,746,745,1421
20240503,124700,426507817,746,746,746,746,602
20240503,124600,426058725,746,746,746,746,100
20240503,124500,425984125,746,746,746,746,170
20240503,124400,425857305,746,746,746,746,0
20240503,124300,425857305,746,746,746,746,0
20240503,124200,425857305,746,746,746,746,0
20240503,124100,425857305,746,747,747,746,300
20240503,124000,425633417,749,749,749,749,0
20240503,123900,425633417,749,749,749,749,4
20240503,123800,425630421,749,749,749,749,0
20240503,123700,425630421,749,749,749,749,600
20240503,123600,425181021,749,746,750,746,75
20240503,123500,425124902,746,748,748,746,223
20240503,123400,424958319,750,749,750,749,500
20240503,123300,424583427,750,750,750,750,0
20240503,123200,424583427,750,750,750,750,4000
20240503,123100,421583427,750,749,750,749,1057
20240503,123000,420790785,749,749,749,749,0
20240503,122900,420790785,749,749,749,749,0
20240503,122800,420790785,749,748,749,746,310
20240503,122700,420558663,748,747,749,747,8465
20240503,122600,414221697,747,747,747,747,6
20240503,122500,414217215,746,746,746,746,1912
20240503,122400,412790863,745,744,745,744,297
20240503,122300,412569706,744,744,744,744,565
20240503,122200,412149346,743,743,743,743,0
20240503,122100,412149346,743,743,743,743,1347
20240503,122000,411148525,743,743,743,743,0
20240503,121900,411148525,743,743,743,743,0
20240503,121800,411148525,743,743,743,743,0
20240503,121700,411148525,743,743,743,743,3
20240503,121600,411146296,745,745,745,745,0
20240503,121500,411146296,745,744,745,744,268
20240503,121400,410946899,746,746,746,746,1
20240503,121300,410946153,744,745,745,744,1249
20240503,121200,410016325,744,744,744,744,108
20240503,121100,409935973,744,745,745,744,162
20240503,121000,409815395,744,743,744,743,143
20240503,120900,409709121,743,743,743,743,108
20240503,120800,409628877,744,743,744,743,1000
20240503,120700,408885377,744,744,744,744,117
20240503,120600,408798329,744,744,744,744,2741
20240503,120500,406759025,745,745,745,745,0
20240503,120400,406759025,745,745,745,745,4
20240503,120300,406756045,745,744,745,744,110
20240503,120200,406674203,744,745,745,744,9
20240503,120100,406667505,745,745,745,745,3
20240503,120000,406665270,747,747,747,747,0
20240503,115900,406665270,747,747,747,747,0
20240503,115800,406665270,747,747,747,747,0
20240503,115700,406665270,747,747,747,747,0
20240503,115600,406665270,747,745,747,744,5140
20240503,115500,402838245,745,746,746,745,403
20240503,115400,402537710,746,746,746,745,3864
20240503,115300,399655274,747,748,748,747,3144
20240503,115200,397306204,748,748,748,748,8
20240503,115100,397300220,748,747,748,747,1670
20240503,115000,396052729,748,748,748,748,1
20240503,114900,396051981,748,747,748,747,959
20240503,114800,395335406,746,747,747,746,916
20240503,114700,394651870,747,747,747,747,43
20240503,114600,394619749,747,747,747,747,0
20240503,114500,394619749,747,747,747,747,108
20240503,114400,394539073,747,747,747,747,0
20240503,114300,394539073,747,747,747,747,7698
20240503,114200,388788667,747,747,747,747,108
20240503,114100,388707991,747,748,748,747,3173
20240503,114000,386334892,748,748,748,748,17
20240503,113900,386322176,747,747,747,747,108
20240503,113800,386241500,748,748,748,748,25
20240503,113700,386222800,748,748,748,748,0
20240503,113600,386222800,748,747,748,747,138
20240503,113500,386119684,747,747,747,747,1054
20240503,113400,385332346,747,747,747,747,0
20240503,113300,385332346,747,747,747,747,861
20240503,113200,384689179,747,747,747,747,2960
20240503,113100,382478059,747,747,747,747,0
20240503,113000,382478059,747,747,747,747,0
20240503,112900,382478059,747,747,747,747,0
20240503,112800,382478059,747,748,748,747,1301
20240503,112700,381505241,748,749,749,748,113
20240503,112600,381420712,749,749,749,749,0
20240503,112500,381420712,749,748,749,748,864
20240503,112400,380774434,747,747,747,747,108
20240503,112300,380693758,748,748,748,748,67
20240503,112200,380643642,747,747,747,747,125
20240503,112100,380550267,747,747,747,747,426
20240503,112000,380232045,747,747,747,747,1285
20240503,111900,379272150,747,747,747,747,32
20240503,111800,379248246,746,746,746,746,1057
20240503,111700,378459724,749,749,749,749,0
20240503,111600,378459724,749,749,749,749,10
20240503,111500,378452234,749,747,749,747,3385
20240503,111400,375920292,748,747,748,747,1005
20240503,111300,375168557,747,747,747,747,103
20240503,111200,375091616,748,748,748,748,1
20240503,111100,375090868,744,744,744,744,0
20240503,111000,375090868,744,744,744,744,0
20240503,110900,375090868,744,744,744,744,1
20240503,110800,375090124,745,745,749,745,2052
20240503,110700,373561380,745,745,745,745,0
20240503,110600,373561380,745,746,747,745,493
20240503,110500,373193135,747,748,748,747,7271
20240503,110400,367761623,748,748,748,748,1783
20240503,110300,366427939,748,747,748,747,2252
20240503,110200,364745693,747,747,747,747,6952
20240503,110100,359552549,747,747,747,747,206
20240503,110000,359398667,747,747,747,747,108
20240503,105900,359317991,747,746,747,746,1543
20240503,105800,358165427,747,745,747,745,515
20240503,105700,357781330,746,746,746,746,0
20240503,105600,357781330,746,746,746,746,0
20240503,105500,357781330,746,746,746,746,10
20240503,105400,357773870,747,747,747,747,0
20240503,105300,357773870,747,747,747,747,0
20240503,105200,357773870,747,747,747,747,99
20240503,105100,357699917,747,745,747,744,5054
20240503,105000,353934069,745,744,745,744,10739
20240503,104900,345934082,744,744,744,744,129
20240503,104800,345838106,744,742,744,742,615
20240503,104700,345381268,742,742,742,742,1379
20240503,104600,344358050,742,740,742,740,4826
20240503,104500,340786808,741,741,741,740,1623
20240503,104400,339585665,740,742,742,740,10584
20240503,104300,331752572,741,741,741,741,150
20240503,104200,331641422,742,742,742,741,448
20240503,104100,331309206,740,741,741,740,1000
20240503,104000,330568785,740,741,741,740,7086
20240503,103900,325321044,742,742,742,742,108
20240503,103800,325240908,743,743,743,743,4
20240503,103700,325237936,743,743,743,743,2000
20240503,103600,323751936,743,741,743,740,10594
20240503,103500,315904093,742,742,742,742,2010
20240503,103400,314412673,743,743,743,743,0
20240503,103300,314412673,743,743,743,743,108
20240503,103200,314332429,744,744,744,744,1
20240503,103100,314331685,742,743,744,742,6059
20240503,103000,309835604,743,743,743,743,31
20240503,102900,309812571,745,744,745,744,103
20240503,102800,309735908,744,744,744,744,1083
20240503,102700,308930156,743,743,743,743,108
20240503,102600,308849912,743,742,743,742,501
20240503,102500,308478169,742,742,742,742,10
20240503,102400,308470749,745,745,745,745,0
20240503,102300,308470749,745,745,745,745,10
20240503,102200,308463299,744,743,744,742,2787
20240503,102100,306392345,742,742,742,742,200
20240503,102000,306243945,744,743,744,743,352
20240503,101900,305982398,742,741,744,741,1224
20240503,101800,305075393,744,744,744,744,105
20240503,101700,304997273,744,743,744,743,1557
20240503,101600,303838965,741,741,741,741,658
20240503,101500,303351387,741,741,741,741,122
20240503,101400,303260985,740,742,742,740,35050
20240503,101300,277310629,743,744,744,743,11008
20240503,101200,269129560,747,747,747,747,0
20240503,101100,269129560,747,747,747,747,15
20240503,101000,269118355,747,747,747,747,13
20240503,100900,269108644,747,745,747,743,1260
20240503,100800,268171758,748,748,749,748,8928
20240503,100700,261490418,747,745,747,745,6272
20240503,100600,256808176,744,742,744,742,26407
20240503,100500,237168959,744,743,744,742,43192
20240503,100400,205036304,743,743,743,743,500
20240503,100300,204664804,743,743,743,743,5887
20240503,100200,200290763,743,743,743,743,3129
20240503,100100,197965916,743,742,743,742,10374
20240503,100000,190258248,743,742,743,742,1178
20240503,095900,189384064,740,744,744,740,1502
20240503,095800,188271245,744,744,744,744,13
20240503,095700,188261573,744,745,745,740,10817
20240503,095600,180247839,744,744,744,744,90
20240503,095500,180180879,744,745,745,741,3846
20240503,095400,177324208,740,744,744,740,4000
20240503,095300,174357750,744,744,744,744,944
20240503,095200,173655414,744,743,747,740,22383
20240503,095100,157065068,746,747,747,741,10608
20240503,095000,149187677,747,747,747,747,20
20240503,094900,149172737,747,747,748,747,7033
20240503,094800,143919063,747,741,747,740,5504
20240503,094700,139819235,745,740,745,740,6317
20240503,094600,135130655,740,742,742,740,27034
20240503,094500,115113242,742,746,746,742,2066
20240503,094400,113579033,746,746,746,742,2854
20240503,094300,111449958,741,741,744,740,249
20240503,094200,111265082,741,746,746,741,27312
20240503,094100,90951849,746,747,747,746,1822
20240503,094000,89592628,746,746,746,746,0
20240503,093900,89592628,746,746,746,746,2000
20240503,093800,88100628,746,746,746,746,286
20240503,093700,87887272,745,745,745,745,0
20240503,093600,87887272,745,746,746,745,3765
20240503,093500,85082346,745,747,749,745,5414
20240503,093400,81041877,747,747,747,747,0
20240503,093300,81041877,747,747,747,747,952
20240503,093200,80330733,753,753,753,753,0
20240503,093100,80330733,753,753,753,753,300
20240503,093000,80104833,753,752,753,752,50
20240503,092900,80067202,754,748,754,747,9819
20240503,092800,72713343,748,750,750,747,1643
20240503,092700,71485117,749,751,751,749,856
20240503,092600,70843071,751,752,752,751,3765
20240503,092500,68014777,754,754,754,754,0
20240503,092400,68014777,754,754,754,754,1100
20240503,092300,67185377,751,753,753,751,5385
20240503,092200,63132472,754,753,754,753,121
20240503,092100,63041348,753,754,754,753,645
20240503,092000,62555190,754,752,754,752,3900
20240503,091900,59620090,751,751,752,751,1536
20240503,091800,58466171,749,749,749,749,2376
20240503,091700,56686547,747,747,751,746,1065
20240503,091600,55890105,746,748,748,746,1693
20240503,091500,54626415,747,749,749,747,6
20240503,091400,54621923,749,750,750,749,5
20240503,091300,54618176,746,749,749,743,2003
20240503,091200,53127257,752,749,752,749,41
20240503,091100,53096545,749,744,749,744,201
20240503,091000,52946996,743,745,745,743,3088
20240503,090900,50649520,745,749,749,744,6210
20240503,090800,46021567,749,753,753,749,15970
20240503,090700,34030435,753,756,756,753,16663
20240503,090600,21453348,756,757,757,756,405
20240503,090500,21146923,756,756,757,756,7898
20240503,090400,15171105,757,758,759,756,7424
20240503,090300,9551320,756,756,758,754,5475
20240503,090200,5405428,758,760,760,758,416
20240503,090100,5089779,763,763,763,763,554
20240503,090000,4667077,756,751,756,751,5916