KissMeData/012170/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,185700,9413888488,1063,1063,1063,1063,103380
20240503,185600,9413888488,1063,1063,1063,1063,0
20240503,185500,9413888488,1063,1063,1063,1063,0
20240503,185400,9413888488,1063,1063,1063,1063,0
20240503,185300,9413888488,1063,1063,1063,1063,0
20240503,185200,9413888488,1063,1063,1063,1063,0
20240503,185100,9413888488,1063,1063,1063,1063,0
20240503,185000,9413888488,1063,1063,1063,1063,0
20240503,184900,9413888488,1063,1063,1063,1063,0
20240503,184800,9413888488,1063,1063,1063,1063,0
20240503,184700,9413888488,1063,1063,1063,1063,0
20240503,184600,9413888488,1063,1063,1063,1063,0
20240503,184500,9413888488,1063,1063,1063,1063,0
20240503,184400,9413888488,1063,1063,1063,1063,0
20240503,184300,9413888488,1063,1063,1063,1063,0
20240503,184200,9413888488,1063,1063,1063,1063,0
20240503,184100,9413888488,1063,1063,1063,1063,0
20240503,184000,9413888488,1063,1063,1063,1063,0
20240503,183900,9413888488,1063,1063,1063,1063,0
20240503,183800,9413888488,1063,1063,1063,1063,0
20240503,183700,9413888488,1063,1063,1063,1063,0
20240503,183600,9413888488,1063,1063,1063,1063,0
20240503,183500,9413888488,1063,1063,1063,1063,0
20240503,183400,9413888488,1063,1063,1063,1063,0
20240503,183300,9413888488,1063,1063,1063,1063,0
20240503,183200,9413888488,1063,1063,1063,1063,0
20240503,183100,9413888488,1063,1063,1063,1063,0
20240503,183000,9413888488,1063,1063,1063,1063,0
20240503,182900,9413888488,1063,1063,1063,1063,0
20240503,182800,9413888488,1063,1063,1063,1063,0
20240503,182700,9413888488,1063,1063,1063,1063,103380
20240503,182600,9413888488,1063,1063,1063,1063,0
20240503,182500,9413888488,1063,1063,1063,1063,0
20240503,182400,9413888488,1063,1063,1063,1063,0
20240503,182300,9413888488,1063,1063,1063,1063,0
20240503,182200,9413888488,1063,1063,1063,1063,0
20240503,182100,9413888488,1063,1063,1063,1063,0
20240503,182000,9413888488,1063,1063,1063,1063,0
20240503,181900,9413888488,1063,1063,1063,1063,0
20240503,181800,9413888488,1063,1063,1063,1063,0
20240503,181700,9413888488,1063,1063,1063,1063,0
20240503,181600,9413888488,1063,1063,1063,1063,0
20240503,181500,9413888488,1063,1063,1063,1063,0
20240503,181400,9413888488,1063,1063,1063,1063,0
20240503,181300,9413888488,1063,1063,1063,1063,0
20240503,181200,9413888488,1063,1063,1063,1063,0
20240503,181100,9413888488,1063,1063,1063,1063,0
20240503,181000,9413888488,1063,1063,1063,1063,0
20240503,180900,9413888488,1063,1063,1063,1063,0
20240503,180800,9413888488,1063,1063,1063,1063,0
20240503,180700,9413888488,1063,1063,1063,1063,0
20240503,180600,9413888488,1063,1063,1063,1063,0
20240503,180500,9413888488,1063,1063,1063,1063,0
20240503,180400,9413888488,1063,1063,1063,1063,0
20240503,180300,9413888488,1063,1063,1063,1063,0
20240503,180200,9413888488,1063,1063,1063,1063,0
20240503,180100,9413888488,1063,1063,1063,1063,0
20240503,180000,9413888488,1063,1063,1063,1063,0
20240503,175900,9413888488,1063,1063,1063,1063,0
20240503,175800,9413888488,1063,1063,1063,1063,0
20240503,175700,9413888488,1063,1063,1063,1063,103380
20240503,175600,9413888488,1063,1063,1063,1063,0
20240503,175500,9413888488,1063,1063,1063,1063,0
20240503,175400,9413888488,1063,1063,1063,1063,0
20240503,175300,9413888488,1063,1063,1063,1063,0
20240503,175200,9413888488,1063,1063,1063,1063,0
20240503,175100,9413888488,1063,1063,1063,1063,0
20240503,175000,9413888488,1063,1063,1063,1063,0
20240503,174900,9413888488,1063,1063,1063,1063,0
20240503,174800,9413888488,1063,1063,1063,1063,0
20240503,174700,9413888488,1063,1063,1063,1063,0
20240503,174600,9413888488,1063,1063,1063,1063,0
20240503,174500,9413888488,1063,1063,1063,1063,0
20240503,174400,9413888488,1063,1063,1063,1063,0
20240503,174300,9413888488,1063,1063,1063,1063,0
20240503,174200,9413888488,1063,1063,1063,1063,0
20240503,174100,9413888488,1063,1063,1063,1063,0
20240503,174000,9413888488,1063,1063,1063,1063,0
20240503,173900,9413888488,1063,1063,1063,1063,0
20240503,173800,9413888488,1063,1063,1063,1063,0
20240503,173700,9413888488,1063,1063,1063,1063,0
20240503,173600,9413888488,1063,1063,1063,1063,0
20240503,173500,9413888488,1063,1063,1063,1063,0
20240503,173400,9413888488,1063,1063,1063,1063,0
20240503,173300,9413888488,1063,1063,1063,1063,0
20240503,173200,9413888488,1063,1063,1063,1063,0
20240503,173100,9413888488,1063,1063,1063,1063,0
20240503,173000,9413888488,1063,1063,1063,1063,0
20240503,172900,9413888488,1063,1063,1063,1063,0
20240503,172800,9413888488,1063,1063,1063,1063,0
20240503,172700,9413888488,1063,1063,1063,1063,103380
20240503,172600,9413888488,1063,1063,1063,1063,0
20240503,172500,9413888488,1063,1063,1063,1063,0
20240503,172400,9413888488,1063,1063,1063,1063,0
20240503,172300,9413888488,1063,1063,1063,1063,0
20240503,172200,9413888488,1063,1063,1063,1063,0
20240503,172100,9413888488,1063,1063,1063,1063,0
20240503,172000,9413888488,1063,1063,1063,1063,0
20240503,171900,9413888488,1063,1063,1063,1063,0
20240503,171800,9413888488,1063,1063,1063,1063,0
20240503,171700,9413888488,1063,1063,1063,1063,0
20240503,171600,9413888488,1063,1063,1063,1063,0
20240503,171500,9413888488,1063,1063,1063,1063,0
20240503,171400,9413888488,1063,1063,1063,1063,0
20240503,171300,9413888488,1063,1063,1063,1063,0
20240503,171200,9413888488,1063,1063,1063,1063,0
20240503,171100,9413888488,1063,1063,1063,1063,0
20240503,171000,9413888488,1063,1063,1063,1063,0
20240503,170900,9413888488,1063,1063,1063,1063,0
20240503,170800,9413888488,1063,1063,1063,1063,0
20240503,170700,9413888488,1063,1063,1063,1063,0
20240503,170600,9413888488,1063,1063,1063,1063,0
20240503,170500,9413888488,1063,1063,1063,1063,0
20240503,170400,9413888488,1063,1063,1063,1063,0
20240503,170300,9413888488,1063,1063,1063,1063,0
20240503,170200,9413888488,1063,1063,1063,1063,0
20240503,170100,9413888488,1063,1063,1063,1063,0
20240503,170000,9413888488,1063,1063,1063,1063,0
20240503,165900,9413888488,1063,1063,1063,1063,0
20240503,165800,9413888488,1063,1063,1063,1063,0
20240503,165700,9413888488,1063,1063,1063,1063,103380
20240503,165600,9413888488,1063,1063,1063,1063,0
20240503,165500,9413888488,1063,1063,1063,1063,0
20240503,165400,9413888488,1063,1063,1063,1063,0
20240503,165300,9413888488,1063,1063,1063,1063,0
20240503,165200,9413888488,1063,1063,1063,1063,0
20240503,165100,9413888488,1063,1063,1063,1063,0
20240503,165000,9413888488,1063,1063,1063,1063,0
20240503,164900,9413888488,1063,1063,1063,1063,0
20240503,164800,9413888488,1063,1063,1063,1063,0
20240503,164700,9413888488,1063,1063,1063,1063,0
20240503,164600,9413888488,1063,1063,1063,1063,0
20240503,164500,9413888488,1063,1063,1063,1063,0
20240503,164400,9413888488,1063,1063,1063,1063,0
20240503,164300,9413888488,1063,1063,1063,1063,0
20240503,164200,9413888488,1063,1063,1063,1063,0
20240503,164100,9413888488,1063,1063,1063,1063,0
20240503,164000,9413888488,1063,1063,1063,1063,0
20240503,163900,9413888488,1063,1063,1063,1063,0
20240503,163800,9413888488,1063,1063,1063,1063,0
20240503,163700,9413888488,1063,1063,1063,1063,0
20240503,163600,9413888488,1063,1063,1063,1063,0
20240503,163500,9413888488,1063,1063,1063,1063,0
20240503,163400,9413888488,1063,1063,1063,1063,0
20240503,163300,9413888488,1063,1063,1063,1063,0
20240503,163200,9413888488,1063,1063,1063,1063,0
20240503,163100,9413888488,1063,1063,1063,1063,0
20240503,163000,9413888488,1063,1063,1063,1063,0
20240503,162900,9413888488,1063,1063,1063,1063,0
20240503,162800,9413888488,1063,1063,1063,1063,0
20240503,162700,9413888488,1063,1063,1063,1063,103380
20240503,162600,9413888488,1063,1063,1063,1063,0
20240503,162500,9413888488,1063,1063,1063,1063,0
20240503,162400,9413888488,1063,1063,1063,1063,0
20240503,162300,9413888488,1063,1063,1063,1063,0
20240503,162200,9413888488,1063,1063,1063,1063,0
20240503,162100,9413888488,1063,1063,1063,1063,0
20240503,162000,9413888488,1063,1063,1063,1063,0
20240503,161900,9413888488,1063,1063,1063,1063,0
20240503,161800,9413888488,1063,1063,1063,1063,0
20240503,161700,9413888488,1063,1063,1063,1063,0
20240503,161600,9413888488,1063,1063,1063,1063,0
20240503,161500,9413888488,1063,1063,1063,1063,0
20240503,161400,9413888488,1063,1063,1063,1063,0
20240503,161300,9413888488,1063,1063,1063,1063,0
20240503,161200,9413888488,1063,1063,1063,1063,0
20240503,161100,9413888488,1063,1063,1063,1063,0
20240503,161000,9413888488,1063,1063,1063,1063,0
20240503,160900,9413888488,1063,1063,1063,1063,0
20240503,160800,9413888488,1063,1063,1063,1063,0
20240503,160700,9413888488,1063,1063,1063,1063,0
20240503,160600,9413888488,1063,1063,1063,1063,0
20240503,160500,9413888488,1063,1063,1063,1063,0
20240503,160400,9413888488,1063,1063,1063,1063,0
20240503,160300,9413888488,1063,1063,1063,1063,0
20240503,160200,9413888488,1063,1063,1063,1063,0
20240503,160100,9413888488,1063,1063,1063,1063,0
20240503,160000,9413888488,1063,1063,1063,1063,0
20240503,155900,9413888488,1063,1063,1063,1063,0
20240503,155800,9413888488,1063,1063,1063,1063,0
20240503,155700,9413888488,1063,1063,1063,1063,103380
20240503,155600,9413888488,1063,1063,1063,1063,0
20240503,155500,9413888488,1063,1063,1063,1063,0
20240503,155400,9413888488,1063,1063,1063,1063,0
20240503,155300,9413888488,1063,1063,1063,1063,0
20240503,155200,9413888488,1063,1063,1063,1063,0
20240503,155100,9413888488,1063,1063,1063,1063,0
20240503,155000,9413888488,1063,1063,1063,1063,0
20240503,154900,9413888488,1063,1063,1063,1063,0
20240503,154800,9413888488,1063,1063,1063,1063,0
20240503,154700,9413888488,1063,1063,1063,1063,0
20240503,154600,9413888488,1063,1063,1063,1063,0
20240503,154500,9413888488,1063,1063,1063,1063,0
20240503,154400,9413888488,1063,1063,1063,1063,0
20240503,154300,9413888488,1063,1063,1063,1063,0
20240503,154200,9413888488,1063,1063,1063,1063,0
20240503,154100,9413888488,1063,1063,1063,1063,0
20240503,154000,9413888488,1063,1063,1063,1063,0
20240503,153900,9413888488,1063,1063,1063,1063,0
20240503,153800,9413888488,1063,1063,1063,1063,0
20240503,153700,9413888488,1063,1063,1063,1063,0
20240503,153600,9413888488,1063,1063,1063,1063,0
20240503,153500,9413888488,1063,1063,1063,1063,0
20240503,153400,9413888488,1063,1063,1063,1063,0
20240503,153300,9413888488,1063,1063,1063,1063,0
20240503,153200,9413888488,1063,1063,1063,1063,0
20240503,153100,9413888488,1063,1063,1063,1063,0
20240503,153000,9413888488,1063,1063,1063,1063,103380
20240503,152900,9303995548,1063,1063,1063,1063,0
20240503,152800,9303995548,1063,1063,1063,1063,0
20240503,152700,9303995548,1063,1063,1063,1063,0
20240503,152600,9303995548,1063,1063,1063,1063,0
20240503,152500,9303995548,1063,1063,1063,1063,0
20240503,152400,9303995548,1063,1063,1063,1063,0
20240503,152300,9303995548,1063,1063,1063,1063,0
20240503,152200,9303995548,1063,1063,1063,1063,0
20240503,152100,9303995548,1063,1063,1063,1063,0
20240503,152000,9303995548,1063,1063,1063,1063,0
20240503,151900,9303995548,1063,1063,1064,1052,145749
20240503,151800,9149449565,1065,1070,1071,1063,89588
20240503,151700,9053822910,1071,1067,1071,1060,107435
20240503,151600,8939389176,1067,1079,1079,1067,97059
20240503,151500,8835221053,1079,1081,1084,1074,97848
20240503,151400,8729728690,1081,1083,1091,1077,73171
20240503,151300,8650543407,1086,1076,1086,1074,39860
20240503,151200,8607494068,1074,1097,1099,1074,93714
20240503,151100,8505926505,1097,1090,1099,1086,67838
20240503,151000,8431777791,1091,1082,1093,1080,53439
20240503,150900,8373612861,1082,1089,1092,1075,125007
20240503,150800,8238656019,1092,1107,1107,1074,233684
20240503,150700,7984087064,1107,1122,1123,1103,113813
20240503,150600,7857566634,1122,1124,1125,1122,69209
20240503,150500,7779862918,1122,1114,1129,1110,91927
20240503,150400,7676827790,1113,1133,1137,1110,187734
20240503,150300,7465280462,1133,1136,1137,1129,172660
20240503,150200,7269593620,1136,1119,1140,1119,238541
20240503,150100,6999403409,1119,1138,1138,1099,343861
20240503,150000,6615750685,1137,1144,1147,1135,93794
20240503,145900,6508865493,1142,1153,1154,1130,121186
20240503,145800,6370705537,1149,1153,1157,1145,139979
20240503,145700,6209412936,1153,1136,1163,1128,367436
20240503,145600,5788574788,1136,1147,1148,1105,330919
20240503,145500,5415247481,1147,1172,1177,1138,469224
20240503,145400,4870785554,1173,1148,1180,1136,579414
20240503,145300,4196741689,1142,1150,1171,1130,694327
20240503,145200,3395964499,1157,1098,1168,1094,1045628
20240503,145100,2214398919,1098,1097,1098,1073,378961
20240503,145000,1800582465,1099,1099,1099,1099,0
20240503,144900,1800582465,1099,1039,1099,1034,237504
20240503,144800,1549468147,1042,1027,1044,1027,109102
20240503,144700,1436179674,1027,1016,1028,1016,51455
20240503,144600,1383584052,1016,1016,1017,1016,5109
20240503,144500,1378393219,1016,1016,1016,1016,501
20240503,144400,1377884203,1016,1013,1016,1012,2224
20240503,144300,1375625397,1011,1011,1011,1011,0
20240503,144200,1375625397,1011,1013,1013,1011,2403
20240503,144100,1373191948,1013,1016,1016,1013,2160
20240503,144000,1371003552,1016,1016,1016,1016,830
20240503,143900,1370160272,1016,1016,1016,1016,1736
20240503,143800,1368396496,1016,1016,1016,1016,3505
20240503,143700,1364835416,1016,1017,1017,1016,6601
20240503,143600,1358127800,1016,1016,1016,1016,13743
20240503,143500,1344164912,1016,1015,1016,1015,4625
20240503,143400,1339469621,1015,1013,1015,1013,20707
20240503,143300,1318481109,1011,1011,1011,1011,1490
20240503,143200,1316974719,1011,1010,1011,1010,5944
20240503,143100,1310967335,1010,1010,1010,1010,968
20240503,143000,1309989655,1009,1008,1009,1008,1177
20240503,142900,1308803139,1008,1008,1008,1008,1821
20240503,142800,1306967571,1008,1009,1009,1008,716
20240503,142700,1306245581,1009,1009,1009,1009,1010
20240503,142600,1305226491,1009,1010,1010,1009,2017
20240503,142500,1303190321,1010,1010,1011,1010,2667
20240503,142400,1300496650,1010,1010,1010,1010,1000
20240503,142300,1299486650,1010,1010,1010,1010,913
20240503,142200,1298564520,1011,1011,1011,1011,10
20240503,142100,1298554410,1010,1011,1011,1010,5513
20240503,142000,1292985767,1011,1013,1013,1011,1544
20240503,141900,1291423977,1013,1012,1013,1012,15
20240503,141800,1291408796,1012,1011,1012,1011,1001
20240503,141700,1290396084,1011,1010,1011,1010,682
20240503,141600,1289706585,1010,1011,1011,1010,219
20240503,141500,1289485294,1011,1011,1011,1011,0
20240503,141400,1289485294,1011,1011,1011,1010,2980
20240503,141300,1286474458,1012,1012,1012,1012,1
20240503,141200,1286473446,1013,1013,1013,1013,0
20240503,141100,1286473446,1013,1013,1013,1013,95
20240503,141000,1286377211,1013,1013,1013,1013,1
20240503,140900,1286376198,1010,1010,1010,1010,2024
20240503,140800,1284331958,1010,1011,1011,1010,1973
20240503,140700,1282339225,1013,1010,1013,1010,1817
20240503,140600,1280498610,1014,1014,1014,1014,0
20240503,140500,1280498610,1014,1014,1014,1014,0
20240503,140400,1280498610,1014,1010,1014,1010,22080
20240503,140300,1258173836,1010,1010,1010,1010,100
20240503,140200,1258072836,1010,1009,1010,1009,1300
20240503,140100,1256759843,1010,1010,1010,1010,204
20240503,140000,1256553803,1010,1010,1010,1010,0
20240503,135900,1256553803,1010,1010,1010,1010,517
20240503,135800,1256031633,1010,1010,1010,1010,4
20240503,135700,1256027593,1010,1007,1010,1006,6835
20240503,135600,1249146579,1006,1007,1007,1006,2328
20240503,135500,1246803611,1010,1010,1010,1010,36
20240503,135400,1246767251,1007,1010,1010,1007,3670
20240503,135300,1243069416,1010,1010,1010,1010,1000
20240503,135200,1242059416,1006,1006,1006,1006,0
20240503,135100,1242059416,1006,1006,1006,1006,0
20240503,135000,1242059416,1006,1006,1006,1006,0
20240503,134900,1242059416,1006,1008,1008,1006,9477
20240503,134800,1232521206,1008,1008,1008,1008,537
20240503,134700,1231979910,1012,1008,1012,1008,966
20240503,134600,1231006138,1012,1012,1012,1012,260
20240503,134500,1230743018,1012,1012,1012,1012,1
20240503,134400,1230742006,1006,1008,1008,1006,2438
20240503,134300,1228286374,1008,1008,1008,1008,6
20240503,134200,1228280326,1007,1012,1012,1007,15000
20240503,134100,1213164309,1013,1013,1013,1013,0
20240503,134000,1213164309,1013,1013,1013,1013,0
20240503,133900,1213164309,1013,1013,1013,1013,136
20240503,133800,1213026541,1013,1013,1013,1013,50
20240503,133700,1212975891,1013,1013,1013,1013,0
20240503,133600,1212975891,1013,1013,1013,1013,1
20240503,133500,1212974878,1009,1011,1011,1009,22637
20240503,133400,1190122512,1011,1011,1011,1011,1320
20240503,133300,1188787992,1011,1013,1013,1011,1022
20240503,133200,1187752732,1013,1013,1013,1013,3437
20240503,133100,1184271051,1013,1013,1013,1013,0
20240503,133000,1184271051,1013,1013,1013,1013,4128
20240503,132900,1180089387,1013,1013,1013,1013,1000
20240503,132800,1179076387,1013,1010,1013,1010,5050
20240503,132700,1173963068,1012,1012,1012,1012,0
20240503,132600,1173963068,1012,1013,1013,1012,50
20240503,132500,1173912438,1013,1014,1014,1013,120
20240503,132400,1173790868,1014,1010,1014,1010,3002
20240503,132300,1170754548,1007,1009,1010,1007,6031
20240503,132200,1164663883,1009,1009,1009,1009,7
20240503,132100,1164656820,1010,1010,1010,1010,1
20240503,132000,1164655810,1010,1010,1010,1010,27
20240503,131900,1164628540,1010,1010,1010,1006,1755
20240503,131800,1162862406,1006,1006,1006,1006,320
20240503,131700,1162540486,1006,1006,1006,1006,761
20240503,131600,1161774920,1006,1009,1009,1006,3365
20240503,131500,1158385895,1011,1011,1011,1011,147
20240503,131400,1158237278,1011,1012,1012,1011,10180
20240503,131300,1147945292,1012,1013,1013,1012,21
20240503,131200,1147924025,1013,1015,1015,1013,5814
20240503,131100,1142033283,1014,1014,1014,1014,309
20240503,131000,1141719957,1014,1014,1014,1014,6
20240503,130900,1141713873,1014,1014,1014,1014,1
20240503,130800,1141712859,1013,1012,1013,1011,3125
20240503,130700,1138548805,1012,1012,1012,1011,4848
20240503,130600,1133644244,1011,1011,1011,1011,0
20240503,130500,1133644244,1011,1012,1012,1011,13
20240503,130400,1133631089,1012,1012,1012,1012,300
20240503,130300,1133327489,1012,1012,1012,1011,2664
20240503,130200,1130633963,1012,1011,1012,1011,269
20240503,130100,1130362003,1011,1011,1011,1011,3
20240503,130000,1130358970,1011,1011,1011,1011,0
20240503,125900,1130358970,1011,1011,1011,1009,7961
20240503,125800,1122310405,1011,1011,1011,1011,1193
20240503,125700,1121104282,1011,1011,1011,1011,4306
20240503,125600,1116750916,1011,1011,1011,1011,0
20240503,125500,1116750916,1011,1012,1012,1011,10571
20240503,125400,1106063634,1011,1010,1012,1010,38959
20240503,125300,1066677051,1011,1008,1011,1007,2174
20240503,125200,1064485788,1008,1007,1008,1007,2463
20240503,125100,1062003175,1007,1007,1007,1007,25
20240503,125000,1061978000,1007,1006,1007,1006,1324
20240503,124900,1060646026,1007,1007,1007,1007,50
20240503,124800,1060595676,1007,1007,1007,1007,11384
20240503,124700,1049131988,1007,1007,1007,1007,800
20240503,124600,1048326388,1008,1008,1008,1008,0
20240503,124500,1048326388,1008,1008,1008,1008,0
20240503,124400,1048326388,1008,1008,1008,1007,6304
20240503,124300,1041972462,1009,1009,1009,1009,0
20240503,124200,1041972462,1009,1009,1009,1009,0
20240503,124100,1041972462,1009,1012,1012,1009,133
20240503,124000,1041838259,1012,1012,1012,1012,125
20240503,123900,1041711759,1012,1012,1012,1012,1
20240503,123800,1041710747,1012,1012,1012,1012,1
20240503,123700,1041709735,1008,1008,1008,1008,16
20240503,123600,1041693607,1008,1010,1010,1008,5800
20240503,123500,1035844588,1012,1012,1012,1012,536
20240503,123400,1035302156,1012,1010,1012,1009,1101
20240503,123300,1034189743,1009,1009,1009,1009,340
20240503,123200,1033846683,1009,1012,1012,1009,2114
20240503,123100,1031713356,1012,1013,1013,1012,1309
20240503,123000,1030388631,1013,1014,1014,1013,10931
20240503,122900,1019313520,1015,1013,1015,1013,5045
20240503,122800,1014199705,1013,1013,1013,1013,1869
20240503,122700,1012306408,1012,1011,1013,1011,7905
20240503,122600,1004308359,1011,1009,1011,1009,30978
20240503,122500,973048114,1009,1009,1009,1009,1307
20240503,122400,971729351,1008,1008,1008,1008,749
20240503,122300,970974359,1008,1008,1008,1008,3051
20240503,122200,967898951,1008,1008,1008,1008,2884
20240503,122100,964991879,1008,1008,1008,1008,0
20240503,122000,964991879,1008,1008,1008,1008,1624
20240503,121900,963354887,1008,1008,1008,1008,16
20240503,121800,963338759,1008,1006,1008,1006,893
20240503,121700,962440399,1006,1007,1007,1006,101
20240503,121600,962338693,1007,1007,1007,1007,1000
20240503,121500,961331693,1006,1006,1006,1006,2776
20240503,121400,958539037,1007,1007,1007,1007,0
20240503,121300,958539037,1007,1006,1007,1006,324
20240503,121200,958212993,1007,1007,1007,1007,732
20240503,121100,957475869,1006,1006,1006,1006,63
20240503,121000,957412491,1006,1006,1006,1006,200
20240503,120900,957211291,1006,1006,1006,1006,0
20240503,120800,957211291,1006,1006,1006,1006,200
20240503,120700,957010091,1007,1007,1007,1007,1799
20240503,120600,955198498,1008,1008,1008,1008,144
20240503,120500,955053346,1008,1008,1008,1008,0
20240503,120400,955053346,1008,1008,1008,1008,100
20240503,120300,954952546,1008,1007,1008,1007,900
20240503,120200,954045834,1007,1006,1007,1006,16
20240503,120100,954029723,1006,1006,1006,1006,2000
20240503,120000,952017723,1006,1006,1006,1006,3
20240503,115900,952014705,1006,1006,1006,1006,207
20240503,115800,951806463,1005,1005,1005,1005,35
20240503,115700,951771288,1005,1005,1005,1005,0
20240503,115600,951771288,1005,1005,1005,1005,27
20240503,115500,951744153,1005,1005,1005,1005,6
20240503,115400,951738123,1005,1005,1005,1005,4039
20240503,115300,947678928,1005,1005,1005,1005,0
20240503,115200,947678928,1005,1005,1005,1005,120
20240503,115100,947558328,1005,1007,1007,1005,1223
20240503,115000,946329211,1005,1005,1005,1005,0
20240503,114900,946329211,1005,1007,1007,1005,7145
20240503,114800,939146096,1008,1008,1008,1007,16
20240503,114700,939129978,1008,1008,1009,1006,8
20240503,114600,939121915,1008,1008,1008,1008,156
20240503,114500,938964667,1008,1008,1008,1008,0
20240503,114400,938964667,1008,1008,1008,1008,4
20240503,114300,938960635,1006,1006,1006,1006,1
20240503,114200,938959629,1008,1008,1008,1008,0
20240503,114100,938959629,1008,1008,1008,1008,0
20240503,114000,938959629,1008,1008,1008,1008,21
20240503,113900,938938461,1006,1006,1006,1006,10
20240503,113800,938928401,1009,1009,1009,1009,0
20240503,113700,938928401,1009,1009,1009,1009,0
20240503,113600,938928401,1009,1006,1009,1006,79
20240503,113500,938848855,1006,1006,1006,1006,35
20240503,113400,938813645,1005,1005,1005,1005,0
20240503,113300,938813645,1005,1005,1005,1005,0
20240503,113200,938813645,1005,1005,1005,1005,0
20240503,113100,938813645,1005,1005,1005,1005,0
20240503,113000,938813645,1005,1005,1005,1005,0
20240503,112900,938813645,1005,1005,1005,1005,1
20240503,112800,938812640,1004,1005,1005,1004,1591
20240503,112700,937215184,1005,1004,1005,1004,801
20240503,112600,936410979,1004,1009,1009,1004,5894
20240503,112500,930492466,1010,1010,1010,1010,0
20240503,112400,930492466,1010,1010,1010,1010,0
20240503,112300,930492466,1010,1005,1010,1005,1957
20240503,112200,928525321,1010,1010,1010,1010,0
20240503,112100,928525321,1010,1010,1010,1010,9
20240503,112000,928516231,1010,1010,1010,1010,40
20240503,111900,928475831,1005,1010,1010,1005,215
20240503,111800,928259721,1010,1010,1010,1010,1614
20240503,111700,926629581,1010,1010,1011,1010,800
20240503,111600,925821181,1011,1011,1011,1011,200
20240503,111500,925618981,1003,1010,1011,1003,2147
20240503,111400,923450169,1005,1003,1005,1003,29240
20240503,111300,894110795,1002,1002,1003,1002,8387
20240503,111200,885707014,1002,1002,1002,1002,4000
20240503,111100,881699014,1002,1003,1003,1002,2029
20240503,111000,879665922,1003,1003,1003,1003,0
20240503,110900,879665922,1003,1003,1003,1003,11948
20240503,110800,867682078,1003,1004,1004,1003,30547
20240503,110700,837040433,1004,1005,1005,1004,860
20240503,110600,836176134,1006,1008,1008,1005,3857
20240503,110500,832293349,1008,1008,1008,1008,110
20240503,110400,832182469,1010,1003,1010,1002,44225
20240503,110300,787853440,1004,1003,1004,1003,5000
20240503,110200,782837440,1004,1005,1005,1004,7304
20240503,110100,775504218,1005,1005,1005,1005,2110
20240503,110000,773383668,1005,1006,1006,1005,2447
20240503,105900,770924228,1005,1005,1005,1005,616
20240503,105800,770305148,1004,1006,1006,1004,8380
20240503,105700,761883651,1006,1006,1006,1006,5746
20240503,105600,756103175,1006,1006,1006,1006,15762
20240503,105500,740246603,1006,1007,1011,1006,12278
20240503,105400,727888294,1007,1010,1011,1007,21090
20240503,105300,706630769,1011,1011,1011,1011,585
20240503,105200,706039334,1011,1012,1012,1010,1027
20240503,105100,705000737,1011,1011,1011,1011,70
20240503,105000,704929967,1011,1011,1011,1011,0
20240503,104900,704929967,1011,1008,1011,1008,16543
20240503,104800,688223686,1009,1008,1009,1008,3350
20240503,104700,684846877,1009,1008,1009,1008,4069
20240503,104600,680744741,1008,1008,1008,1005,1189
20240503,104500,679548847,1006,1005,1006,1005,44
20240503,104400,679504584,1005,1005,1006,1005,252
20240503,104300,679251274,1006,1007,1007,1006,120
20240503,104200,679130445,1005,1008,1008,1005,724
20240503,104100,678402802,1008,1008,1008,1008,110
20240503,104000,678291922,1008,1008,1008,1005,14510
20240503,103900,663674842,1005,1009,1009,1005,2480
20240503,103800,661182438,1005,1005,1005,1005,8000
20240503,103700,653142438,1005,1010,1010,1005,12734
20240503,103600,640334706,1010,1010,1010,1010,2385
20240503,103500,637925856,1010,1011,1011,1010,244
20240503,103400,637679216,1011,1011,1011,1009,3007
20240503,103300,634639141,1011,1010,1012,1008,10962
20240503,103200,623584790,1009,1009,1009,1009,0
20240503,103100,623584790,1009,1009,1009,1009,246
20240503,103000,623336576,1009,1009,1009,1009,1
20240503,102900,623335567,1007,1012,1012,1007,349
20240503,102800,622982997,1012,1012,1012,1010,338
20240503,102700,622640961,1012,1009,1012,1008,257
20240503,102600,622381397,1011,1011,1011,1011,1100
20240503,102500,621269297,1011,1009,1011,1009,833
20240503,102400,620427542,1011,1012,1012,1010,5431
20240503,102300,614939899,1012,1012,1012,1012,1002
20240503,102200,613925875,1012,1012,1012,1012,2799
20240503,102100,611093287,1012,1013,1013,1012,2294
20240503,102000,608771609,1017,1017,1017,1017,1
20240503,101900,608770592,1012,1013,1013,1012,636
20240503,101800,608126782,1017,1017,1017,1017,790
20240503,101700,607323352,1016,1016,1016,1016,150
20240503,101600,607170952,1018,1016,1020,1016,8498
20240503,101500,598528242,1015,1011,1015,1011,1148
20240503,101400,597363046,1015,1015,1015,1012,9421
20240503,101300,587826265,1016,1016,1016,1016,40
20240503,101200,587785625,1016,1014,1016,1012,12756
20240503,101100,574869371,1017,1017,1017,1012,2324
20240503,101000,572505878,1017,1016,1017,1016,390
20240503,100900,572109373,1012,1015,1015,1011,706
20240503,100800,571395359,1015,1015,1015,1015,3685
20240503,100700,567655084,1015,1016,1016,1014,1019
20240503,100600,566620797,1016,1017,1017,1015,13383
20240503,100500,553022444,1016,1016,1016,1016,5851
20240503,100400,547077828,1016,1016,1016,1015,895
20240503,100300,546168538,1016,1014,1016,1014,2974
20240503,100200,543149402,1014,1014,1016,1014,6429
20240503,100100,536627263,1014,1013,1014,1013,5984
20240503,100000,530561963,1011,1011,1011,1010,1701
20240503,095900,528842259,1011,1011,1011,1011,1001
20240503,095800,527830248,1010,1009,1010,1009,2000
20240503,095700,525810950,1009,1009,1009,1009,60
20240503,095600,525750410,1009,1009,1009,1009,1403
20240503,095500,524334783,1009,1009,1009,1009,1278
20240503,095400,523045281,1009,1009,1009,1009,160
20240503,095300,522883841,1009,1010,1010,1009,744
20240503,095200,522133120,1010,1009,1010,1009,201
20240503,095100,521930211,1009,1009,1009,1009,124
20240503,095000,521805095,1009,1010,1010,1009,840
20240503,094900,520957480,1009,1010,1010,1009,64
20240503,094800,520892841,1010,1010,1010,1009,36
20240503,094700,520856485,1010,1010,1010,1010,30
20240503,094600,520826185,1010,1010,1010,1010,11
20240503,094500,520815075,1010,1009,1011,1009,726
20240503,094400,520081217,1009,1009,1009,1009,18
20240503,094300,520063055,1006,1002,1006,1002,2221
20240503,094200,517830789,1002,1005,1007,1002,15828
20240503,094100,501965113,1007,1007,1007,1007,3
20240503,094000,501962092,1007,1007,1007,1007,148
20240503,093900,501813056,1005,1007,1007,1005,661
20240503,093800,501147431,1007,1004,1007,1004,53
20240503,093700,501094216,1002,1002,1002,1002,0
20240503,093600,501094216,1002,1005,1008,1002,17194
20240503,093500,483836185,1005,1008,1008,1005,1911
20240503,093400,481911313,1008,1004,1008,1004,6242
20240503,093300,475635686,1004,1007,1007,1004,5941
20240503,093200,469662723,1008,1007,1008,1006,618
20240503,093100,469040772,1008,1009,1009,1008,588
20240503,093000,468447490,1010,1007,1010,1007,1918
20240503,092900,466515470,1003,1007,1010,1003,4804
20240503,092800,461685937,1005,1012,1012,1005,46454
20240503,092700,414917855,1012,1015,1015,1011,16274
20240503,092600,398433417,1015,1016,1016,1013,5482
20240503,092500,392865158,1016,1013,1016,1013,1821
20240503,092400,391019192,1013,1016,1016,1013,3738
20240503,092300,387232577,1016,1016,1016,1014,2767
20240503,092200,384426168,1016,1017,1017,1016,1377
20240503,092100,383026415,1017,1017,1017,1017,325
20240503,092000,382695890,1021,1020,1021,1017,2733
20240503,091900,379912171,1022,1021,1022,1021,4595
20240503,091800,375219174,1020,1019,1020,1019,23228
20240503,091700,351529483,1020,1017,1021,1016,7783
20240503,091600,343601027,1017,1015,1017,1015,1433
20240503,091500,342145004,1015,1011,1015,1006,20826
20240503,091400,321084861,1011,1019,1019,1011,13247
20240503,091300,307601122,1019,1023,1025,1019,19057
20240503,091200,288150757,1023,1021,1025,1020,6428
20240503,091100,281578062,1021,1033,1033,1021,34319
20240503,091000,246290670,1033,1037,1040,1025,14562
20240503,090900,231291382,1040,1014,1047,1014,135601
20240503,090800,92176309,1014,1013,1014,1009,10328
20240503,090700,81716399,1009,1011,1014,1009,9481
20240503,090600,72121647,1010,1009,1010,1009,7310
20240503,090500,64741844,1009,1003,1009,1003,18053
20240503,090400,46596540,1004,1003,1004,1002,2072
20240503,090300,44517471,1002,1003,1005,1002,7885
20240503,090200,36610194,1003,1000,1003,998,12300
20240503,090100,24319068,1000,1000,1000,1000,5742
20240503,090000,18577068,1000,1000,1002,1000,18573