KissMeData/014190/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,185900,420196406,1759,1759,1759,1759,1475
20240502,185800,420196406,1759,1759,1759,1759,0
20240502,185700,420196406,1759,1759,1759,1759,0
20240502,185600,420196406,1759,1759,1759,1759,0
20240502,185500,420196406,1759,1759,1759,1759,0
20240502,185400,420196406,1759,1759,1759,1759,0
20240502,185300,420196406,1759,1759,1759,1759,0
20240502,185200,420196406,1759,1759,1759,1759,0
20240502,185100,420196406,1759,1759,1759,1759,0
20240502,185000,420196406,1759,1759,1759,1759,0
20240502,184900,420196406,1759,1759,1759,1759,0
20240502,184800,420196406,1759,1759,1759,1759,0
20240502,184700,420196406,1759,1759,1759,1759,0
20240502,184600,420196406,1759,1759,1759,1759,0
20240502,184500,420196406,1759,1759,1759,1759,0
20240502,184400,420196406,1759,1759,1759,1759,0
20240502,184300,420196406,1759,1759,1759,1759,0
20240502,184200,420196406,1759,1759,1759,1759,0
20240502,184100,420196406,1759,1759,1759,1759,0
20240502,184000,420196406,1759,1759,1759,1759,0
20240502,183900,420196406,1759,1759,1759,1759,0
20240502,183800,420196406,1759,1759,1759,1759,0
20240502,183700,420196406,1759,1759,1759,1759,0
20240502,183600,420196406,1759,1759,1759,1759,0
20240502,183500,420196406,1759,1759,1759,1759,0
20240502,183400,420196406,1759,1759,1759,1759,0
20240502,183300,420196406,1759,1759,1759,1759,0
20240502,183200,420196406,1759,1759,1759,1759,0
20240502,183100,420196406,1759,1759,1759,1759,0
20240502,183000,420196406,1759,1759,1759,1759,0
20240502,182900,420196406,1759,1759,1759,1759,1475
20240502,182800,420196406,1759,1759,1759,1759,0
20240502,182700,420196406,1759,1759,1759,1759,0
20240502,182600,420196406,1759,1759,1759,1759,0
20240502,182500,420196406,1759,1759,1759,1759,0
20240502,182400,420196406,1759,1759,1759,1759,0
20240502,182300,420196406,1759,1759,1759,1759,0
20240502,182200,420196406,1759,1759,1759,1759,0
20240502,182100,420196406,1759,1759,1759,1759,0
20240502,182000,420196406,1759,1759,1759,1759,0
20240502,181900,420196406,1759,1759,1759,1759,0
20240502,181800,420196406,1759,1759,1759,1759,0
20240502,181700,420196406,1759,1759,1759,1759,0
20240502,181600,420196406,1759,1759,1759,1759,0
20240502,181500,420196406,1759,1759,1759,1759,0
20240502,181400,420196406,1759,1759,1759,1759,0
20240502,181300,420196406,1759,1759,1759,1759,0
20240502,181200,420196406,1759,1759,1759,1759,0
20240502,181100,420196406,1759,1759,1759,1759,0
20240502,181000,420196406,1759,1759,1759,1759,0
20240502,180900,420196406,1759,1759,1759,1759,0
20240502,180800,420196406,1759,1759,1759,1759,0
20240502,180700,420196406,1759,1759,1759,1759,0
20240502,180600,420196406,1759,1759,1759,1759,0
20240502,180500,420196406,1759,1759,1759,1759,0
20240502,180400,420196406,1759,1759,1759,1759,0
20240502,180300,420196406,1759,1759,1759,1759,0
20240502,180200,420196406,1759,1759,1759,1759,0
20240502,180100,420196406,1759,1759,1759,1759,0
20240502,180000,420196406,1759,1759,1759,1759,0
20240502,175900,420196406,1759,1759,1759,1759,1475
20240502,175800,420196406,1759,1759,1759,1759,0
20240502,175700,420196406,1759,1759,1759,1759,0
20240502,175600,420196406,1759,1759,1759,1759,0
20240502,175500,420196406,1759,1759,1759,1759,0
20240502,175400,420196406,1759,1759,1759,1759,0
20240502,175300,420196406,1759,1759,1759,1759,0
20240502,175200,420196406,1759,1759,1759,1759,0
20240502,175100,420196406,1759,1759,1759,1759,0
20240502,175000,420196406,1759,1759,1759,1759,0
20240502,174900,420196406,1759,1759,1759,1759,0
20240502,174800,420196406,1759,1759,1759,1759,0
20240502,174700,420196406,1759,1759,1759,1759,0
20240502,174600,420196406,1759,1759,1759,1759,0
20240502,174500,420196406,1759,1759,1759,1759,0
20240502,174400,420196406,1759,1759,1759,1759,0
20240502,174300,420196406,1759,1759,1759,1759,0
20240502,174200,420196406,1759,1759,1759,1759,0
20240502,174100,420196406,1759,1759,1759,1759,0
20240502,174000,420196406,1759,1759,1759,1759,0
20240502,173900,420196406,1759,1759,1759,1759,0
20240502,173800,420196406,1759,1759,1759,1759,0
20240502,173700,420196406,1759,1759,1759,1759,0
20240502,173600,420196406,1759,1759,1759,1759,0
20240502,173500,420196406,1759,1759,1759,1759,0
20240502,173400,420196406,1759,1759,1759,1759,0
20240502,173300,420196406,1759,1759,1759,1759,0
20240502,173200,420196406,1759,1759,1759,1759,0
20240502,173100,420196406,1759,1759,1759,1759,0
20240502,173000,420196406,1759,1759,1759,1759,0
20240502,172900,420196406,1759,1759,1759,1759,1475
20240502,172800,420196406,1759,1759,1759,1759,0
20240502,172700,420196406,1759,1759,1759,1759,0
20240502,172600,420196406,1759,1759,1759,1759,0
20240502,172500,420196406,1759,1759,1759,1759,0
20240502,172400,420196406,1759,1759,1759,1759,0
20240502,172300,420196406,1759,1759,1759,1759,0
20240502,172200,420196406,1759,1759,1759,1759,0
20240502,172100,420196406,1759,1759,1759,1759,0
20240502,172000,420196406,1759,1759,1759,1759,0
20240502,171900,420196406,1759,1759,1759,1759,0
20240502,171800,420196406,1759,1759,1759,1759,0
20240502,171700,420196406,1759,1759,1759,1759,0
20240502,171600,420196406,1759,1759,1759,1759,0
20240502,171500,420196406,1759,1759,1759,1759,0
20240502,171400,420196406,1759,1759,1759,1759,0
20240502,171300,420196406,1759,1759,1759,1759,0
20240502,171200,420196406,1759,1759,1759,1759,0
20240502,171100,420196406,1759,1759,1759,1759,0
20240502,171000,420196406,1759,1759,1759,1759,0
20240502,170900,420196406,1759,1759,1759,1759,0
20240502,170800,420196406,1759,1759,1759,1759,0
20240502,170700,420196406,1759,1759,1759,1759,0
20240502,170600,420196406,1759,1759,1759,1759,0
20240502,170500,420196406,1759,1759,1759,1759,0
20240502,170400,420196406,1759,1759,1759,1759,0
20240502,170300,420196406,1759,1759,1759,1759,0
20240502,170200,420196406,1759,1759,1759,1759,0
20240502,170100,420196406,1759,1759,1759,1759,0
20240502,170000,420196406,1759,1759,1759,1759,0
20240502,165900,420196406,1759,1759,1759,1759,1475
20240502,165800,420196406,1759,1759,1759,1759,0
20240502,165700,420196406,1759,1759,1759,1759,0
20240502,165600,420196406,1759,1759,1759,1759,0
20240502,165500,420196406,1759,1759,1759,1759,0
20240502,165400,420196406,1759,1759,1759,1759,0
20240502,165300,420196406,1759,1759,1759,1759,0
20240502,165200,420196406,1759,1759,1759,1759,0
20240502,165100,420196406,1759,1759,1759,1759,0
20240502,165000,420196406,1759,1759,1759,1759,0
20240502,164900,420196406,1759,1759,1759,1759,0
20240502,164800,420196406,1759,1759,1759,1759,0
20240502,164700,420196406,1759,1759,1759,1759,0
20240502,164600,420196406,1759,1759,1759,1759,0
20240502,164500,420196406,1759,1759,1759,1759,0
20240502,164400,420196406,1759,1759,1759,1759,0
20240502,164300,420196406,1759,1759,1759,1759,0
20240502,164200,420196406,1759,1759,1759,1759,0
20240502,164100,420196406,1759,1759,1759,1759,0
20240502,164000,420196406,1759,1759,1759,1759,0
20240502,163900,420196406,1759,1759,1759,1759,0
20240502,163800,420196406,1759,1759,1759,1759,0
20240502,163700,420196406,1759,1759,1759,1759,0
20240502,163600,420196406,1759,1759,1759,1759,0
20240502,163500,420196406,1759,1759,1759,1759,0
20240502,163400,420196406,1759,1759,1759,1759,0
20240502,163300,420196406,1759,1759,1759,1759,0
20240502,163200,420196406,1759,1759,1759,1759,0
20240502,163100,420196406,1759,1759,1759,1759,0
20240502,163000,420196406,1759,1759,1759,1759,0
20240502,162900,420196406,1759,1759,1759,1759,1475
20240502,162800,420196406,1759,1759,1759,1759,0
20240502,162700,420196406,1759,1759,1759,1759,0
20240502,162600,420196406,1759,1759,1759,1759,0
20240502,162500,420196406,1759,1759,1759,1759,0
20240502,162400,420196406,1759,1759,1759,1759,0
20240502,162300,420196406,1759,1759,1759,1759,0
20240502,162200,420196406,1759,1759,1759,1759,0
20240502,162100,420196406,1759,1759,1759,1759,0
20240502,162000,420196406,1759,1759,1759,1759,0
20240502,161900,420196406,1759,1759,1759,1759,0
20240502,161800,420196406,1759,1759,1759,1759,0
20240502,161700,420196406,1759,1759,1759,1759,0
20240502,161600,420196406,1759,1759,1759,1759,0
20240502,161500,420196406,1759,1759,1759,1759,0
20240502,161400,420196406,1759,1759,1759,1759,0
20240502,161300,420196406,1759,1759,1759,1759,0
20240502,161200,420196406,1759,1759,1759,1759,0
20240502,161100,420196406,1759,1759,1759,1759,0
20240502,161000,420196406,1759,1759,1759,1759,0
20240502,160900,420196406,1759,1759,1759,1759,0
20240502,160800,420196406,1759,1759,1759,1759,0
20240502,160700,420196406,1759,1759,1759,1759,0
20240502,160600,420196406,1759,1759,1759,1759,0
20240502,160500,420196406,1759,1759,1759,1759,0
20240502,160400,420196406,1759,1759,1759,1759,0
20240502,160300,420196406,1759,1759,1759,1759,0
20240502,160200,420196406,1759,1759,1759,1759,0
20240502,160100,420196406,1759,1759,1759,1759,0
20240502,160000,420196406,1759,1759,1759,1759,0
20240502,155900,420196406,1759,1759,1759,1759,1475
20240502,155800,420196406,1759,1759,1759,1759,0
20240502,155700,420196406,1759,1759,1759,1759,0
20240502,155600,420196406,1759,1759,1759,1759,0
20240502,155500,420196406,1759,1759,1759,1759,0
20240502,155400,420196406,1759,1759,1759,1759,0
20240502,155300,420196406,1759,1759,1759,1759,0
20240502,155200,420196406,1759,1759,1759,1759,0
20240502,155100,420196406,1759,1759,1759,1759,0
20240502,155000,420196406,1759,1759,1759,1759,0
20240502,154900,420196406,1759,1759,1759,1759,0
20240502,154800,420196406,1759,1759,1759,1759,0
20240502,154700,420196406,1759,1759,1759,1759,0
20240502,154600,420196406,1759,1759,1759,1759,0
20240502,154500,420196406,1759,1759,1759,1759,0
20240502,154400,420196406,1759,1759,1759,1759,0
20240502,154300,420196406,1759,1759,1759,1759,0
20240502,154200,420196406,1759,1759,1759,1759,0
20240502,154100,420196406,1759,1759,1759,1759,0
20240502,154000,420196406,1759,1759,1759,1759,0
20240502,153900,420196406,1759,1759,1759,1759,0
20240502,153800,420196406,1759,1759,1759,1759,0
20240502,153700,420196406,1759,1759,1759,1759,0
20240502,153600,420196406,1759,1759,1759,1759,0
20240502,153500,420196406,1759,1759,1759,1759,0
20240502,153400,420196406,1759,1759,1759,1759,0
20240502,153300,420196406,1759,1759,1759,1759,0
20240502,153200,420196406,1759,1759,1759,1759,0
20240502,153100,420196406,1759,1759,1759,1759,0
20240502,153000,420196406,1759,1759,1759,1759,1475
20240502,152900,417601881,1753,1753,1753,1753,0
20240502,152800,417601881,1753,1753,1753,1753,0
20240502,152700,417601881,1753,1753,1753,1753,0
20240502,152600,417601881,1753,1753,1753,1753,0
20240502,152500,417601881,1753,1753,1753,1753,0
20240502,152400,417601881,1753,1753,1753,1753,0
20240502,152300,417601881,1753,1753,1753,1753,0
20240502,152200,417601881,1753,1753,1753,1753,0
20240502,152100,417601881,1753,1753,1753,1753,0
20240502,152000,417601881,1753,1753,1753,1753,0
20240502,151900,417601881,1753,1752,1753,1750,1024
20240502,151800,415809468,1752,1752,1752,1752,1
20240502,151700,415807716,1752,1752,1752,1752,366
20240502,151600,415166484,1752,1754,1754,1752,666
20240502,151500,413999255,1753,1753,1753,1753,5
20240502,151400,413990490,1753,1756,1756,1753,237
20240502,151300,413574466,1756,1756,1756,1756,357
20240502,151200,412947574,1758,1758,1758,1758,0
20240502,151100,412947574,1758,1756,1758,1756,124
20240502,151000,412729826,1756,1756,1756,1756,0
20240502,150900,412729826,1756,1758,1758,1756,158
20240502,150800,412452250,1757,1757,1760,1757,601
20240502,150700,411396290,1758,1758,1758,1758,21
20240502,150600,411359372,1760,1760,1760,1760,0
20240502,150500,411359372,1760,1760,1760,1760,0
20240502,150400,411359372,1760,1758,1760,1758,179
20240502,150300,411044540,1758,1760,1760,1758,40
20240502,150200,410974200,1760,1760,1760,1760,0
20240502,150100,410974200,1760,1760,1760,1760,105
20240502,150000,410789400,1761,1761,1761,1761,0
20240502,145900,410789400,1761,1761,1761,1757,2579
20240502,145800,406255918,1765,1762,1765,1759,4572
20240502,145700,398207691,1764,1762,1764,1762,287
20240502,145600,397701993,1764,1764,1764,1764,0
20240502,145500,397701993,1764,1764,1764,1764,0
20240502,145400,397701993,1764,1764,1764,1764,0
20240502,145300,397701993,1764,1764,1764,1764,0
20240502,145200,397701993,1764,1764,1764,1764,3
20240502,145100,397696701,1762,1765,1765,1762,3491
20240502,145000,391543477,1765,1765,1765,1765,587
20240502,144900,390507422,1765,1765,1765,1765,50
20240502,144800,390419172,1766,1766,1766,1766,50
20240502,144700,390330872,1766,1766,1766,1766,0
20240502,144600,390330872,1766,1766,1766,1766,0
20240502,144500,390330872,1766,1766,1766,1766,0
20240502,144400,390330872,1766,1766,1766,1766,0
20240502,144300,390330872,1766,1766,1766,1766,5
20240502,144200,390322042,1766,1766,1766,1766,1
20240502,144100,390320276,1763,1763,1763,1763,0
20240502,144000,390320276,1763,1764,1764,1763,200
20240502,143900,389967665,1766,1766,1766,1766,0
20240502,143800,389967665,1766,1766,1766,1766,0
20240502,143700,389967665,1766,1766,1766,1766,0
20240502,143600,389967665,1766,1766,1766,1766,0
20240502,143500,389967665,1766,1766,1766,1766,0
20240502,143400,389967665,1766,1766,1766,1766,2
20240502,143300,389964133,1765,1765,1765,1765,0
20240502,143200,389964133,1765,1765,1765,1765,0
20240502,143100,389964133,1765,1766,1766,1765,161
20240502,143000,389679817,1766,1766,1766,1766,0
20240502,142900,389679817,1766,1766,1766,1766,0
20240502,142800,389679817,1766,1766,1766,1766,0
20240502,142700,389679817,1766,1766,1766,1766,0
20240502,142600,389679817,1766,1766,1766,1766,0
20240502,142500,389679817,1766,1766,1766,1766,0
20240502,142400,389679817,1766,1766,1766,1766,1134
20240502,142300,387677173,1769,1766,1769,1766,100
20240502,142200,387500390,1766,1767,1767,1766,2461
20240502,142100,383153964,1769,1769,1769,1769,0
20240502,142000,383153964,1769,1769,1769,1769,0
20240502,141900,383153964,1769,1769,1769,1769,6
20240502,141800,383143350,1769,1769,1769,1769,0
20240502,141700,383143350,1769,1769,1769,1769,0
20240502,141600,383143350,1769,1769,1769,1769,0
20240502,141500,383143350,1769,1768,1769,1768,555
20240502,141400,382162056,1767,1767,1767,1767,1200
20240502,141300,380041656,1767,1767,1767,1767,0
20240502,141200,380041656,1767,1767,1767,1767,1
20240502,141100,380039889,1766,1763,1766,1763,3814
20240502,141000,373308517,1764,1764,1764,1764,0
20240502,140900,373308517,1764,1764,1764,1764,0
20240502,140800,373308517,1764,1763,1764,1763,1566
20240502,140700,370547409,1764,1764,1764,1764,0
20240502,140600,370547409,1764,1764,1764,1764,0
20240502,140500,370547409,1764,1764,1764,1764,0
20240502,140400,370547409,1764,1764,1764,1764,0
20240502,140300,370547409,1764,1764,1764,1764,566
20240502,140200,369548985,1764,1764,1764,1764,10
20240502,140100,369531345,1763,1763,1763,1763,0
20240502,140000,369531345,1763,1763,1763,1763,0
20240502,135900,369531345,1763,1765,1765,1763,2200
20240502,135800,365651014,1766,1766,1766,1766,4
20240502,135700,365643950,1765,1765,1765,1765,0
20240502,135600,365643950,1765,1765,1765,1765,0
20240502,135500,365643950,1765,1765,1765,1765,48
20240502,135400,365559230,1765,1765,1765,1765,0
20240502,135300,365559230,1765,1765,1765,1765,757
20240502,135200,364223125,1765,1765,1765,1765,0
20240502,135100,364223125,1765,1765,1765,1765,68
20240502,135000,364103105,1765,1765,1765,1765,0
20240502,134900,364103105,1765,1765,1765,1765,0
20240502,134800,364103105,1765,1765,1765,1765,0
20240502,134700,364103105,1765,1765,1765,1765,0
20240502,134600,364103105,1765,1765,1765,1765,10
20240502,134500,364085455,1765,1765,1765,1765,0
20240502,134400,364085455,1765,1765,1765,1765,0
20240502,134300,364085455,1765,1765,1765,1765,200
20240502,134200,363732455,1765,1765,1765,1765,572
20240502,134100,362722875,1765,1765,1765,1765,560
20240502,134000,361734475,1766,1766,1770,1763,5128
20240502,133900,352687355,1766,1770,1770,1766,2800
20240502,133800,347738355,1770,1770,1770,1770,0
20240502,133700,347738355,1770,1770,1770,1770,0
20240502,133600,347738355,1770,1770,1770,1770,0
20240502,133500,347738355,1770,1770,1770,1770,6
20240502,133400,347727735,1770,1770,1770,1770,1
20240502,133300,347725965,1770,1770,1770,1770,5
20240502,133200,347717115,1770,1770,1770,1770,40
20240502,133100,347646315,1766,1766,1766,1766,500
20240502,133000,346763315,1770,1770,1770,1770,0
20240502,132900,346763315,1770,1768,1770,1765,2365
20240502,132800,342586909,1767,1767,1767,1767,249
20240502,132700,342146926,1767,1767,1767,1767,1200
20240502,132600,340026526,1767,1768,1768,1767,84
20240502,132500,339878015,1768,1770,1770,1768,60
20240502,132400,339771905,1771,1772,1772,1771,20
20240502,132300,339736475,1772,1772,1772,1772,0
20240502,132200,339736475,1772,1772,1772,1772,830
20240502,132100,338265715,1772,1768,1772,1768,1140
20240502,132000,336249635,1772,1770,1772,1770,125
20240502,131900,336028215,1768,1768,1768,1768,0
20240502,131800,336028215,1768,1767,1768,1767,701
20240502,131700,334788848,1768,1768,1768,1768,0
20240502,131600,334788848,1768,1768,1768,1768,0
20240502,131500,334788848,1768,1766,1768,1766,206
20240502,131400,334425040,1768,1768,1768,1768,10
20240502,131300,334407360,1767,1765,1767,1765,2330
20240502,131200,330293037,1765,1765,1765,1765,0
20240502,131100,330293037,1765,1762,1765,1762,75
20240502,131000,330160665,1765,1765,1765,1765,0
20240502,130900,330160665,1765,1765,1765,1765,0
20240502,130800,330160665,1765,1765,1765,1765,60
20240502,130700,330054765,1765,1765,1765,1765,0
20240502,130600,330054765,1765,1765,1765,1765,0
20240502,130500,330054765,1765,1765,1765,1765,0
20240502,130400,330054765,1765,1765,1765,1765,7
20240502,130300,330042410,1761,1761,1761,1761,0
20240502,130200,330042410,1761,1765,1765,1761,1400
20240502,130100,327573010,1766,1762,1766,1761,427
20240502,130000,326820553,1763,1764,1764,1763,514
20240502,125900,325913871,1764,1764,1764,1764,23
20240502,125800,325873299,1766,1766,1766,1766,0
20240502,125700,325873299,1766,1766,1766,1766,0
20240502,125600,325873299,1766,1766,1766,1766,1
20240502,125500,325871533,1765,1765,1765,1765,0
20240502,125400,325871533,1765,1765,1765,1765,0
20240502,125300,325871533,1765,1765,1765,1765,1
20240502,125200,325869768,1765,1765,1765,1765,0
20240502,125100,325869768,1765,1765,1765,1765,0
20240502,125000,325869768,1765,1762,1765,1762,4703
20240502,124900,317580747,1762,1762,1762,1762,0
20240502,124800,317580747,1762,1762,1762,1762,0
20240502,124700,317580747,1762,1762,1762,1762,0
20240502,124600,317580747,1762,1762,1762,1762,1
20240502,124500,317578985,1762,1762,1762,1762,5
20240502,124400,317570175,1760,1760,1760,1760,0
20240502,124300,317570175,1760,1760,1760,1760,0
20240502,124200,317570175,1760,1760,1760,1760,21
20240502,124100,317533215,1762,1762,1762,1762,0
20240502,124000,317533215,1762,1762,1762,1762,0
20240502,123900,317533215,1762,1762,1762,1762,100
20240502,123800,317357015,1762,1762,1762,1762,3
20240502,123700,317351729,1762,1762,1762,1762,0
20240502,123600,317351729,1762,1762,1762,1762,29
20240502,123500,317300631,1761,1761,1761,1761,510
20240502,123400,316402521,1757,1757,1757,1757,62
20240502,123300,316293587,1761,1761,1761,1761,46
20240502,123200,316212581,1757,1757,1757,1757,39
20240502,123100,316144058,1763,1760,1763,1760,2076
20240502,123000,312485826,1762,1762,1762,1762,0
20240502,122900,312485826,1762,1762,1762,1762,1
20240502,122800,312484064,1762,1762,1762,1762,2
20240502,122700,312480540,1758,1758,1758,1758,648
20240502,122600,311341356,1760,1760,1760,1760,0
20240502,122500,311341356,1760,1760,1760,1760,0
20240502,122400,311341356,1760,1760,1760,1760,310
20240502,122300,310795756,1757,1757,1757,1757,56
20240502,122200,310697364,1763,1761,1763,1761,116
20240502,122100,310493042,1759,1759,1759,1759,0
20240502,122000,310493042,1759,1759,1759,1759,1
20240502,121900,310491283,1763,1763,1763,1763,0
20240502,121800,310491283,1763,1763,1763,1763,10
20240502,121700,310473653,1761,1761,1761,1761,1
20240502,121600,310471892,1760,1760,1760,1760,500
20240502,121500,309591892,1760,1760,1760,1760,0
20240502,121400,309591892,1760,1764,1764,1760,102
20240502,121300,309411972,1764,1764,1764,1764,0
20240502,121200,309411972,1764,1764,1764,1764,10
20240502,121100,309394332,1760,1760,1760,1760,80
20240502,121000,309253532,1760,1760,1760,1760,0
20240502,120900,309253532,1760,1760,1760,1760,500
20240502,120800,308373532,1760,1760,1760,1760,500
20240502,120700,307493532,1760,1764,1764,1745,2626
20240502,120600,302883802,1764,1764,1764,1764,0
20240502,120500,302883802,1764,1764,1764,1764,0
20240502,120400,302883802,1764,1761,1764,1761,342
20240502,120300,302280841,1761,1761,1761,1761,10
20240502,120200,302263231,1757,1757,1757,1757,500
20240502,120100,301384731,1757,1757,1757,1757,1
20240502,120000,301382974,1757,1758,1758,1757,71
20240502,115900,301258165,1761,1761,1761,1761,0
20240502,115800,301258165,1761,1761,1761,1761,201
20240502,115700,300904204,1762,1762,1762,1762,200
20240502,115600,300551804,1762,1759,1762,1758,1856
20240502,115500,297287222,1743,1761,1761,1738,5972
20240502,115400,286817697,1764,1764,1764,1764,10
20240502,115300,286800057,1765,1765,1765,1765,0
20240502,115200,286800057,1765,1765,1765,1765,45
20240502,115100,286720632,1764,1764,1764,1764,252
20240502,115000,286276104,1764,1764,1764,1764,0
20240502,114900,286276104,1764,1764,1764,1764,0
20240502,114800,286276104,1764,1764,1764,1764,500
20240502,114700,285394104,1764,1764,1764,1764,0
20240502,114600,285394104,1764,1764,1764,1764,204
20240502,114500,285034248,1760,1760,1760,1760,0
20240502,114400,285034248,1760,1760,1760,1760,1000
20240502,114300,283274248,1760,1760,1760,1760,10
20240502,114200,283256648,1760,1760,1760,1760,231
20240502,114100,282850088,1757,1757,1757,1757,101
20240502,114000,282672631,1760,1760,1760,1760,0
20240502,113900,282672631,1760,1760,1760,1760,50
20240502,113800,282584631,1760,1760,1760,1760,0
20240502,113700,282584631,1760,1760,1760,1760,0
20240502,113600,282584631,1760,1760,1760,1760,100
20240502,113500,282408631,1760,1760,1760,1760,1000
20240502,113400,280648631,1760,1760,1760,1760,0
20240502,113300,280648631,1760,1760,1760,1760,10
20240502,113200,280631031,1756,1756,1760,1756,1720
20240502,113100,277610671,1759,1752,1759,1752,20
20240502,113000,277575582,1751,1753,1753,1751,495
20240502,112900,276708615,1755,1759,1760,1755,8289
20240502,112800,262142547,1760,1760,1760,1760,617
20240502,112700,261056627,1764,1764,1764,1764,15
20240502,112600,261030167,1764,1764,1764,1764,0
20240502,112500,261030167,1764,1764,1764,1764,4
20240502,112400,261023111,1760,1760,1760,1760,0
20240502,112300,261023111,1760,1760,1760,1760,692
20240502,112200,259805191,1760,1760,1760,1760,0
20240502,112100,259805191,1760,1760,1760,1760,0
20240502,112000,259805191,1760,1762,1762,1760,500
20240502,111900,258924541,1763,1763,1763,1763,30
20240502,111800,258871651,1763,1763,1763,1763,214
20240502,111700,258494369,1763,1763,1763,1763,0
20240502,111600,258494369,1763,1763,1763,1763,1
20240502,111500,258492606,1763,1763,1763,1763,0
20240502,111400,258492606,1763,1763,1763,1763,498
20240502,111300,257614632,1763,1763,1763,1763,0
20240502,111200,257614632,1763,1763,1763,1763,0
20240502,111100,257614632,1763,1763,1763,1763,6
20240502,111000,257604054,1763,1763,1763,1763,0
20240502,110900,257604054,1763,1763,1763,1763,0
20240502,110800,257604054,1763,1764,1764,1763,200
20240502,110700,257251427,1765,1765,1765,1765,0
20240502,110600,257251427,1765,1765,1765,1765,10
20240502,110500,257233777,1764,1764,1764,1764,178
20240502,110400,256919785,1765,1765,1765,1765,0
20240502,110300,256919785,1765,1765,1770,1765,672
20240502,110200,255733089,1766,1769,1769,1766,2900
20240502,110100,250609788,1771,1771,1771,1771,15
20240502,110000,250583223,1771,1771,1771,1771,0
20240502,105900,250583223,1771,1772,1772,1770,4
20240502,105800,250576139,1770,1769,1772,1769,23
20240502,105700,250535398,1771,1773,1773,1770,19
20240502,105600,250501732,1772,1770,1772,1769,78
20240502,105500,250363647,1771,1770,1773,1770,7
20240502,105400,250351249,1773,1773,1773,1773,1
20240502,105300,250349476,1772,1772,1773,1769,2021
20240502,105200,246771628,1772,1772,1772,1772,2
20240502,105100,246768084,1770,1772,1772,1770,5
20240502,105000,246759229,1772,1770,1772,1770,4
20240502,104900,246752145,1772,1772,1772,1770,1309
20240502,104800,244432604,1768,1764,1772,1764,5594
20240502,104700,234559934,1764,1764,1764,1764,718
20240502,104600,233293382,1763,1763,1763,1763,0
20240502,104500,233293382,1763,1763,1763,1763,0
20240502,104400,233293382,1763,1763,1763,1763,10
20240502,104300,233275752,1763,1764,1764,1763,686
20240502,104200,232066318,1764,1762,1764,1762,201
20240502,104100,231712154,1764,1763,1764,1763,40
20240502,104000,231641614,1766,1760,1766,1760,1608
20240502,103900,228808132,1759,1759,1759,1759,137
20240502,103800,228567149,1759,1760,1760,1759,10
20240502,103700,228549554,1760,1760,1760,1760,1300
20240502,103600,226261554,1758,1759,1759,1757,1326
20240502,103500,223931471,1758,1758,1758,1758,1
20240502,103400,223929713,1758,1758,1758,1758,10
20240502,103300,223912133,1760,1765,1765,1760,5602
20240502,103200,214043016,1764,1764,1764,1764,100
20240502,103100,213866616,1764,1767,1767,1763,1382
20240502,103000,211429123,1768,1768,1768,1766,466
20240502,102900,210605606,1769,1771,1771,1767,213
20240502,102800,210228424,1769,1769,1769,1769,0
20240502,102700,210228424,1769,1769,1769,1769,2
20240502,102600,210224886,1767,1772,1772,1767,2706
20240502,102500,205435009,1775,1775,1775,1775,0
20240502,102400,205435009,1775,1775,1775,1775,0
20240502,102300,205435009,1775,1773,1777,1773,3284
20240502,102200,199603359,1773,1773,1773,1773,0
20240502,102100,199603359,1773,1773,1773,1773,1
20240502,102000,199601586,1773,1773,1773,1773,0
20240502,101900,199601586,1773,1773,1773,1773,0
20240502,101800,199601586,1773,1773,1773,1773,0
20240502,101700,199601586,1773,1773,1773,1773,5
20240502,101600,199592721,1773,1773,1773,1773,0
20240502,101500,199592721,1773,1773,1773,1773,0
20240502,101400,199592721,1773,1777,1777,1772,4330
20240502,101300,191908668,1777,1776,1777,1776,1008
20240502,101200,190118455,1778,1778,1778,1778,30
20240502,101100,190065115,1778,1781,1781,1778,2436
20240502,101000,185729414,1783,1783,1783,1783,2002
20240502,100900,182159848,1783,1780,1783,1780,2040
20240502,100800,178528645,1780,1780,1780,1780,105
20240502,100700,178341745,1780,1782,1782,1780,6
20240502,100600,178331059,1783,1783,1783,1783,1
20240502,100500,178329276,1783,1775,1783,1775,2001
20240502,100400,174777493,1783,1781,1783,1774,4209
20240502,100300,167297380,1780,1780,1781,1780,216
20240502,100200,166912698,1779,1775,1779,1775,577
20240502,100100,165888481,1774,1784,1784,1770,3193
20240502,100000,160223676,1780,1770,1781,1770,6007
20240502,095900,149553725,1774,1770,1774,1770,399
20240502,095800,148847105,1770,1778,1778,1770,3655
20240502,095700,142360925,1779,1779,1779,1779,9
20240502,095600,142344914,1780,1779,1780,1779,1001
20240502,095500,140563135,1780,1782,1782,1780,15
20240502,095400,140536420,1782,1783,1783,1780,1427
20240502,095300,137993625,1783,1783,1783,1783,10
20240502,095200,137975795,1783,1783,1783,1783,30
20240502,095100,137922305,1786,1786,1786,1786,0
20240502,095000,137922305,1786,1785,1786,1782,1237
20240502,094900,135713718,1785,1785,1786,1785,352
20240502,094800,135085078,1786,1786,1788,1786,2406
20240502,094700,130784044,1790,1789,1790,1789,2186
20240502,094600,126872164,1787,1787,1791,1787,6089
20240502,094500,115983968,1788,1786,1788,1786,280
20240502,094400,115483677,1786,1774,1786,1774,4458
20240502,094300,107534689,1774,1773,1780,1766,4296
20240502,094200,99916767,1773,1772,1773,1769,5740
20240502,094100,89740010,1773,1767,1773,1767,4845
20240502,094000,81168762,1763,1736,1767,1736,16043
20240502,093900,53086202,1740,1740,1740,1740,2
20240502,093800,53082722,1740,1741,1741,1737,16
20240502,093700,53054880,1735,1736,1736,1735,631
20240502,093600,51960094,1727,1742,1742,1727,4815
20240502,093500,43626016,1742,1742,1742,1742,575
20240502,093400,42624366,1742,1742,1742,1742,622
20240502,093300,41540842,1742,1740,1749,1740,1649
20240502,093200,38664075,1734,1730,1736,1730,5701
20240502,093100,28781062,1730,1730,1730,1730,7
20240502,093000,28768952,1730,1730,1730,1730,86
20240502,092900,28620172,1732,1732,1732,1732,273
20240502,092800,28147336,1730,1730,1730,1730,272
20240502,092700,27676776,1734,1734,1734,1730,954
20240502,092600,26026332,1734,1730,1734,1730,126
20240502,092500,25808348,1735,1731,1735,1731,449
20240502,092400,25031125,1735,1735,1735,1735,1
20240502,092300,25029390,1735,1732,1735,1732,607
20240502,092200,23978063,1735,1735,1735,1735,2
20240502,092100,23974593,1735,1733,1735,1732,274
20240502,092000,23499637,1736,1736,1736,1736,0
20240502,091900,23499637,1736,1736,1736,1736,2
20240502,091800,23496165,1736,1736,1736,1736,3
20240502,091700,23490957,1736,1736,1736,1736,1
20240502,091600,23489221,1733,1732,1733,1732,2060
20240502,091500,19921291,1732,1732,1732,1732,678
20240502,091400,18746995,1736,1736,1736,1736,581
20240502,091300,17738379,1740,1740,1740,1740,19
20240502,091200,17705319,1740,1740,1740,1740,27
20240502,091100,17658339,1741,1730,1741,1730,273
20240502,091000,17186038,1741,1740,1741,1740,178
20240502,090900,16876227,1728,1728,1728,1728,0
20240502,090800,16876227,1728,1728,1728,1728,845
20240502,090700,15416067,1728,1728,1728,1728,0
20240502,090600,15416067,1728,1741,1741,1728,1138
20240502,090500,13448654,1743,1743,1743,1743,50
20240502,090400,13361504,1744,1744,1744,1744,1
20240502,090300,13359760,1746,1746,1746,1746,1000
20240502,090200,11613760,1731,1731,1731,1731,750
20240502,090100,10315510,1731,1732,1732,1729,782
20240502,090000,8961933,1738,1747,1747,1738,5145