KissMeData/031820/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,191300,181157151,704,704,704,704,651
20240502,191200,181157151,704,704,704,704,0
20240502,191100,181157151,704,704,704,704,0
20240502,191000,181157151,704,704,704,704,0
20240502,190900,181157151,704,704,704,704,0
20240502,190800,181157151,704,704,704,704,0
20240502,190700,181157151,704,704,704,704,0
20240502,190600,181157151,704,704,704,704,0
20240502,190500,181157151,704,704,704,704,0
20240502,190400,181157151,704,704,704,704,0
20240502,190300,181157151,704,704,704,704,0
20240502,190200,181157151,704,704,704,704,0
20240502,190100,181157151,704,704,704,704,0
20240502,190000,181157151,704,704,704,704,0
20240502,185900,181157151,704,704,704,704,0
20240502,185800,181157151,704,704,704,704,0
20240502,185700,181157151,704,704,704,704,0
20240502,185600,181157151,704,704,704,704,0
20240502,185500,181157151,704,704,704,704,0
20240502,185400,181157151,704,704,704,704,0
20240502,185300,181157151,704,704,704,704,0
20240502,185200,181157151,704,704,704,704,0
20240502,185100,181157151,704,704,704,704,0
20240502,185000,181157151,704,704,704,704,0
20240502,184900,181157151,704,704,704,704,0
20240502,184800,181157151,704,704,704,704,0
20240502,184700,181157151,704,704,704,704,0
20240502,184600,181157151,704,704,704,704,0
20240502,184500,181157151,704,704,704,704,0
20240502,184400,181157151,704,704,704,704,0
20240502,184300,181157151,704,704,704,704,651
20240502,184200,181157151,704,704,704,704,0
20240502,184100,181157151,704,704,704,704,0
20240502,184000,181157151,704,704,704,704,0
20240502,183900,181157151,704,704,704,704,0
20240502,183800,181157151,704,704,704,704,0
20240502,183700,181157151,704,704,704,704,0
20240502,183600,181157151,704,704,704,704,0
20240502,183500,181157151,704,704,704,704,0
20240502,183400,181157151,704,704,704,704,0
20240502,183300,181157151,704,704,704,704,0
20240502,183200,181157151,704,704,704,704,0
20240502,183100,181157151,704,704,704,704,0
20240502,183000,181157151,704,704,704,704,0
20240502,182900,181157151,704,704,704,704,0
20240502,182800,181157151,704,704,704,704,0
20240502,182700,181157151,704,704,704,704,0
20240502,182600,181157151,704,704,704,704,0
20240502,182500,181157151,704,704,704,704,0
20240502,182400,181157151,704,704,704,704,0
20240502,182300,181157151,704,704,704,704,0
20240502,182200,181157151,704,704,704,704,0
20240502,182100,181157151,704,704,704,704,0
20240502,182000,181157151,704,704,704,704,0
20240502,181900,181157151,704,704,704,704,0
20240502,181800,181157151,704,704,704,704,0
20240502,181700,181157151,704,704,704,704,0
20240502,181600,181157151,704,704,704,704,0
20240502,181500,181157151,704,704,704,704,0
20240502,181400,181157151,704,704,704,704,0
20240502,181300,181157151,704,704,704,704,651
20240502,181200,181157151,704,704,704,704,0
20240502,181100,181157151,704,704,704,704,0
20240502,181000,181157151,704,704,704,704,0
20240502,180900,181157151,704,704,704,704,0
20240502,180800,181157151,704,704,704,704,0
20240502,180700,181157151,704,704,704,704,0
20240502,180600,181157151,704,704,704,704,0
20240502,180500,181157151,704,704,704,704,0
20240502,180400,181157151,704,704,704,704,0
20240502,180300,181157151,704,704,704,704,0
20240502,180200,181157151,704,704,704,704,0
20240502,180100,181157151,704,704,704,704,0
20240502,180000,181157151,704,704,704,704,0
20240502,175900,181157151,704,704,704,704,0
20240502,175800,181157151,704,704,704,704,0
20240502,175700,181157151,704,704,704,704,0
20240502,175600,181157151,704,704,704,704,0
20240502,175500,181157151,704,704,704,704,0
20240502,175400,181157151,704,704,704,704,0
20240502,175300,181157151,704,704,704,704,0
20240502,175200,181157151,704,704,704,704,0
20240502,175100,181157151,704,704,704,704,0
20240502,175000,181157151,704,704,704,704,0
20240502,174900,181157151,704,704,704,704,0
20240502,174800,181157151,704,704,704,704,0
20240502,174700,181157151,704,704,704,704,0
20240502,174600,181157151,704,704,704,704,0
20240502,174500,181157151,704,704,704,704,0
20240502,174400,181157151,704,704,704,704,0
20240502,174300,181157151,704,704,704,704,651
20240502,174200,181157151,704,704,704,704,0
20240502,174100,181157151,704,704,704,704,0
20240502,174000,181157151,704,704,704,704,0
20240502,173900,181157151,704,704,704,704,0
20240502,173800,181157151,704,704,704,704,0
20240502,173700,181157151,704,704,704,704,0
20240502,173600,181157151,704,704,704,704,0
20240502,173500,181157151,704,704,704,704,0
20240502,173400,181157151,704,704,704,704,0
20240502,173300,181157151,704,704,704,704,0
20240502,173200,181157151,704,704,704,704,0
20240502,173100,181157151,704,704,704,704,0
20240502,173000,181157151,704,704,704,704,0
20240502,172900,181157151,704,704,704,704,0
20240502,172800,181157151,704,704,704,704,0
20240502,172700,181157151,704,704,704,704,0
20240502,172600,181157151,704,704,704,704,0
20240502,172500,181157151,704,704,704,704,0
20240502,172400,181157151,704,704,704,704,0
20240502,172300,181157151,704,704,704,704,0
20240502,172200,181157151,704,704,704,704,0
20240502,172100,181157151,704,704,704,704,0
20240502,172000,181157151,704,704,704,704,0
20240502,171900,181157151,704,704,704,704,0
20240502,171800,181157151,704,704,704,704,0
20240502,171700,181157151,704,704,704,704,0
20240502,171600,181157151,704,704,704,704,0
20240502,171500,181157151,704,704,704,704,0
20240502,171400,181157151,704,704,704,704,0
20240502,171300,181157151,704,704,704,704,651
20240502,171200,181157151,704,704,704,704,0
20240502,171100,181157151,704,704,704,704,0
20240502,171000,181157151,704,704,704,704,0
20240502,170900,181157151,704,704,704,704,0
20240502,170800,181157151,704,704,704,704,0
20240502,170700,181157151,704,704,704,704,0
20240502,170600,181157151,704,704,704,704,0
20240502,170500,181157151,704,704,704,704,0
20240502,170400,181157151,704,704,704,704,0
20240502,170300,181157151,704,704,704,704,0
20240502,170200,181157151,704,704,704,704,0
20240502,170100,181157151,704,704,704,704,0
20240502,170000,181157151,704,704,704,704,0
20240502,165900,181157151,704,704,704,704,0
20240502,165800,181157151,704,704,704,704,0
20240502,165700,181157151,704,704,704,704,0
20240502,165600,181157151,704,704,704,704,0
20240502,165500,181157151,704,704,704,704,0
20240502,165400,181157151,704,704,704,704,0
20240502,165300,181157151,704,704,704,704,0
20240502,165200,181157151,704,704,704,704,0
20240502,165100,181157151,704,704,704,704,0
20240502,165000,181157151,704,704,704,704,0
20240502,164900,181157151,704,704,704,704,0
20240502,164800,181157151,704,704,704,704,0
20240502,164700,181157151,704,704,704,704,0
20240502,164600,181157151,704,704,704,704,0
20240502,164500,181157151,704,704,704,704,0
20240502,164400,181157151,704,704,704,704,0
20240502,164300,181157151,704,704,704,704,651
20240502,164200,181157151,704,704,704,704,0
20240502,164100,181157151,704,704,704,704,0
20240502,164000,181157151,704,704,704,704,0
20240502,163900,181157151,704,704,704,704,0
20240502,163800,181157151,704,704,704,704,0
20240502,163700,181157151,704,704,704,704,0
20240502,163600,181157151,704,704,704,704,0
20240502,163500,181157151,704,704,704,704,0
20240502,163400,181157151,704,704,704,704,0
20240502,163300,181157151,704,704,704,704,0
20240502,163200,181157151,704,704,704,704,0
20240502,163100,181157151,704,704,704,704,0
20240502,163000,181157151,704,704,704,704,0
20240502,162900,181157151,704,704,704,704,0
20240502,162800,181157151,704,704,704,704,0
20240502,162700,181157151,704,704,704,704,0
20240502,162600,181157151,704,704,704,704,0
20240502,162500,181157151,704,704,704,704,0
20240502,162400,181157151,704,704,704,704,0
20240502,162300,181157151,704,704,704,704,0
20240502,162200,181157151,704,704,704,704,0
20240502,162100,181157151,704,704,704,704,0
20240502,162000,181157151,704,704,704,704,0
20240502,161900,181157151,704,704,704,704,0
20240502,161800,181157151,704,704,704,704,0
20240502,161700,181157151,704,704,704,704,0
20240502,161600,181157151,704,704,704,704,0
20240502,161500,181157151,704,704,704,704,0
20240502,161400,181157151,704,704,704,704,0
20240502,161300,181157151,704,704,704,704,651
20240502,161200,181157151,704,704,704,704,0
20240502,161100,181157151,704,704,704,704,0
20240502,161000,181157151,704,704,704,704,0
20240502,160900,181157151,704,704,704,704,0
20240502,160800,181157151,704,704,704,704,0
20240502,160700,181157151,704,704,704,704,0
20240502,160600,181157151,704,704,704,704,0
20240502,160500,181157151,704,704,704,704,0
20240502,160400,181157151,704,704,704,704,0
20240502,160300,181157151,704,704,704,704,0
20240502,160200,181157151,704,704,704,704,0
20240502,160100,181157151,704,704,704,704,0
20240502,160000,181157151,704,704,704,704,0
20240502,155900,181157151,704,704,704,704,0
20240502,155800,181157151,704,704,704,704,0
20240502,155700,181157151,704,704,704,704,0
20240502,155600,181157151,704,704,704,704,0
20240502,155500,181157151,704,704,704,704,0
20240502,155400,181157151,704,704,704,704,0
20240502,155300,181157151,704,704,704,704,0
20240502,155200,181157151,704,704,704,704,0
20240502,155100,181157151,704,704,704,704,0
20240502,155000,181157151,704,704,704,704,0
20240502,154900,181157151,704,704,704,704,0
20240502,154800,181157151,704,704,704,704,0
20240502,154700,181157151,704,704,704,704,0
20240502,154600,181157151,704,704,704,704,0
20240502,154500,181157151,704,704,704,704,0
20240502,154400,181157151,704,704,704,704,0
20240502,154300,181157151,704,704,704,704,651
20240502,154200,181157151,704,704,704,704,0
20240502,154100,181157151,704,704,704,704,0
20240502,154000,181157151,704,704,704,704,0
20240502,153900,181157151,704,704,704,704,0
20240502,153800,181157151,704,704,704,704,0
20240502,153700,181157151,704,704,704,704,0
20240502,153600,181157151,704,704,704,704,0
20240502,153500,181157151,704,704,704,704,0
20240502,153400,181157151,704,704,704,704,0
20240502,153300,181157151,704,704,704,704,0
20240502,153200,181157151,704,704,704,704,0
20240502,153100,181157151,704,704,704,704,0
20240502,153000,181157151,704,704,704,704,651
20240502,152900,180698847,705,705,705,705,0
20240502,152800,180698847,705,705,705,705,0
20240502,152700,180698847,705,705,705,705,0
20240502,152600,180698847,705,705,705,705,0
20240502,152500,180698847,705,705,705,705,0
20240502,152400,180698847,705,705,705,705,0
20240502,152300,180698847,705,705,705,705,0
20240502,152200,180698847,705,705,705,705,0
20240502,152100,180698847,705,705,705,705,0
20240502,152000,180698847,705,705,705,705,0
20240502,151900,180698847,705,703,705,703,1562
20240502,151800,179598343,704,701,704,701,3210
20240502,151700,177341411,701,703,703,701,975
20240502,151600,176657832,702,700,703,700,3418
20240502,151500,174258419,702,702,702,702,2
20240502,151400,174257015,701,700,701,700,11300
20240502,151300,166336248,700,698,700,698,72
20240502,151200,166285988,700,700,700,700,3
20240502,151100,166283888,700,699,700,699,5889
20240502,151000,162162588,700,699,700,698,2965
20240502,150900,160090979,699,699,699,699,8197
20240502,150800,154361276,699,698,700,698,4952
20240502,150700,150900269,698,698,698,698,8
20240502,150600,150894685,698,697,698,697,2744
20240502,150500,148982103,698,697,698,697,5003
20240502,150400,145495009,698,698,698,698,4
20240502,150300,145492217,698,698,698,698,3
20240502,150200,145490123,698,698,698,698,5
20240502,150100,145486633,698,698,698,698,137
20240502,150000,145391007,698,697,698,697,57
20240502,145900,145351271,698,698,698,698,42
20240502,145800,145321955,698,698,698,698,207
20240502,145700,145177469,699,699,699,698,1530
20240502,145600,144109499,699,699,699,699,813
20240502,145500,143541212,699,699,699,699,4
20240502,145400,143538416,699,699,699,699,35
20240502,145300,143513951,699,699,699,699,3
20240502,145200,143511854,699,699,699,699,4
20240502,145100,143509058,699,699,699,699,36
20240502,145000,143483894,699,699,699,699,6
20240502,144900,143479700,697,699,699,697,808
20240502,144800,142916423,699,699,699,699,1000
20240502,144700,142217423,699,699,699,699,30
20240502,144600,142196453,699,699,699,699,74
20240502,144500,142144727,698,699,699,698,1024
20240502,144400,141429951,700,700,700,700,0
20240502,144300,141429951,700,700,700,700,2
20240502,144200,141428551,700,700,700,700,5
20240502,144100,141425051,699,699,699,699,2053
20240502,144000,139990004,699,699,699,699,6
20240502,143900,139985810,699,699,699,699,6
20240502,143800,139981616,699,699,699,699,0
20240502,143700,139981616,699,699,699,699,28
20240502,143600,139962044,699,699,699,699,14
20240502,143500,139952258,699,699,699,699,4
20240502,143400,139949462,699,699,699,699,0
20240502,143300,139949462,699,699,699,699,503
20240502,143200,139597865,699,699,699,699,4
20240502,143100,139595069,698,699,699,698,3614
20240502,143000,137072457,699,699,699,699,6
20240502,142900,137068263,699,699,699,699,8
20240502,142800,137062671,699,699,699,699,0
20240502,142700,137062671,699,699,699,699,129
20240502,142600,136972500,699,699,699,699,14
20240502,142500,136962714,699,699,699,699,4
20240502,142400,136959918,699,699,699,699,0
20240502,142300,136959918,699,699,699,699,3
20240502,142200,136957821,699,699,699,699,5
20240502,142100,136954326,699,699,699,699,40
20240502,142000,136926366,699,699,699,699,86
20240502,141900,136866252,699,699,699,699,1006
20240502,141800,136163058,699,699,699,699,5
20240502,141700,136159563,699,699,699,699,28
20240502,141600,136139991,699,699,699,699,14
20240502,141500,136130205,699,699,699,699,3
20240502,141400,136128108,699,699,699,699,0
20240502,141300,136128108,699,699,699,699,3
20240502,141200,136126011,699,699,699,699,4
20240502,141100,136123215,699,699,699,699,36
20240502,141000,136098051,699,699,699,699,6
20240502,140900,136093857,699,699,699,699,6
20240502,140800,136089663,699,699,699,699,120
20240502,140700,136005783,699,699,699,699,128
20240502,140600,135916311,699,699,699,699,14
20240502,140500,135906525,699,699,699,699,1623
20240502,140400,134772048,698,698,698,698,500
20240502,140300,134423048,699,699,699,699,1751
20240502,140200,133199099,699,699,699,699,8829
20240502,140100,127027628,699,699,699,699,40
20240502,140000,126999668,699,699,699,699,7
20240502,135900,126994775,699,699,699,699,7
20240502,135800,126989882,699,699,699,699,0
20240502,135700,126989882,699,699,699,699,28
20240502,135600,126970310,699,699,699,699,14
20240502,135500,126960524,699,699,699,699,84
20240502,135400,126901808,699,698,699,698,4817
20240502,135300,123539042,698,699,699,698,984
20240502,135200,122852206,699,699,699,699,4
20240502,135100,122849410,699,699,699,699,67
20240502,135000,122802577,699,699,699,699,6
20240502,134900,122798383,699,699,699,699,5
20240502,134800,122794888,699,698,699,698,287
20240502,134700,122594561,699,699,699,699,29
20240502,134600,122574290,699,699,699,699,14
20240502,134500,122564504,699,699,699,699,4
20240502,134400,122561708,699,699,699,699,0
20240502,134300,122561708,699,699,699,699,3
20240502,134200,122559611,699,698,699,698,10
20240502,134100,122552626,699,699,699,699,36
20240502,134000,122527462,699,699,699,699,6
20240502,133900,122523268,699,699,699,699,7
20240502,133800,122518375,698,698,698,698,1653
20240502,133700,121364581,698,698,698,698,362
20240502,133600,121111905,698,698,698,698,13
20240502,133500,121102831,698,698,698,698,5
20240502,133400,121099341,697,697,697,697,0
20240502,133300,121099341,697,698,698,697,432
20240502,133200,120798235,698,698,698,698,4
20240502,133100,120795443,698,698,698,698,45
20240502,133000,120764033,698,698,698,698,6
20240502,132900,120759845,698,698,698,698,7
20240502,132800,120754959,698,698,698,698,0
20240502,132700,120754959,698,698,698,698,543
20240502,132600,120375945,697,698,698,697,872
20240502,132500,119768148,698,698,698,698,42
20240502,132400,119738832,699,699,699,699,0
20240502,132300,119738832,699,699,699,699,103
20240502,132200,119666835,699,699,699,699,5
20240502,132100,119663340,699,699,699,699,40
20240502,132000,119635380,699,699,699,699,7
20240502,131900,119630487,699,699,699,699,6
20240502,131800,119626293,698,698,698,698,0
20240502,131700,119626293,698,698,698,698,30
20240502,131600,119605353,697,698,698,697,17
20240502,131500,119593489,698,697,698,697,6
20240502,131400,119589303,698,698,698,698,476
20240502,131300,119257055,698,698,698,698,2
20240502,131200,119255659,697,698,698,697,1004
20240502,131100,118555867,698,698,698,698,36
20240502,131000,118530739,698,698,698,698,5
20240502,130900,118527249,698,698,698,698,6
20240502,130800,118523061,698,698,698,698,1000
20240502,130700,117825061,698,698,698,698,46
20240502,130600,117792953,697,698,698,697,14
20240502,130500,117783182,698,698,698,698,4
20240502,130400,117780390,698,698,698,698,10
20240502,130300,117773410,698,698,698,698,3
20240502,130200,117771316,698,698,698,698,4
20240502,130100,117768524,698,698,698,698,40
20240502,130000,117740604,698,698,698,698,7
20240502,125900,117735718,698,698,698,698,56
20240502,125800,117696630,698,698,698,698,0
20240502,125700,117696630,698,698,698,697,576
20240502,125600,117295108,697,699,699,697,7764
20240502,125500,111875908,699,699,699,699,4
20240502,125400,111873112,698,698,698,698,72
20240502,125300,111822856,698,699,699,698,58
20240502,125200,111782369,699,699,699,699,604
20240502,125100,111360173,699,699,699,699,40
20240502,125000,111332213,699,699,699,699,6
20240502,124900,111328019,699,699,699,699,7
20240502,124800,111323126,698,698,698,698,17
20240502,124700,111311260,698,699,699,698,30
20240502,124600,111290291,699,699,699,699,13
20240502,124500,111281204,699,699,699,699,4
20240502,124400,111278408,699,699,699,699,0
20240502,124300,111278408,699,699,699,699,13
20240502,124200,111269321,699,700,700,699,2986
20240502,124100,109182102,700,700,700,700,40
20240502,124000,109154102,700,700,700,700,6
20240502,123900,109149902,700,700,700,700,7
20240502,123800,109145002,700,700,700,700,0
20240502,123700,109145002,700,700,700,700,49
20240502,123600,109110702,700,700,700,700,14
20240502,123500,109100902,700,699,700,699,72
20240502,123400,109050571,700,700,700,700,100
20240502,123300,108980571,700,700,700,700,3
20240502,123200,108978471,700,700,700,700,5
20240502,123100,108974971,700,700,700,700,40
20240502,123000,108946971,700,700,700,700,7
20240502,122900,108942071,700,700,700,700,6
20240502,122800,108937871,700,700,700,700,1000
20240502,122700,108237871,700,700,700,700,47
20240502,122600,108204971,700,700,700,700,13
20240502,122500,108195871,700,700,700,700,5
20240502,122400,108192371,700,700,700,700,1499
20240502,122300,107143071,700,700,700,700,2
20240502,122200,107141671,700,700,700,700,4
20240502,122100,107138871,700,700,700,700,20
20240502,122000,107124871,699,700,700,699,169
20240502,121900,107006735,700,700,700,700,15
20240502,121800,106996235,700,700,700,700,0
20240502,121700,106996235,700,700,700,700,50
20240502,121600,106961235,700,700,700,700,15
20240502,121500,106950735,700,700,700,700,3
20240502,121400,106948635,700,700,700,700,0
20240502,121300,106948635,700,700,700,700,3
20240502,121200,106946535,701,701,701,701,5
20240502,121100,106943030,699,701,701,699,1084
20240502,121000,106185226,701,701,701,701,345
20240502,120900,105943381,701,701,701,701,6
20240502,120800,105939175,701,701,701,701,0
20240502,120700,105939175,701,701,701,701,48
20240502,120600,105905527,701,701,701,701,13
20240502,120500,105896414,701,700,701,700,3358
20240502,120400,103545809,700,700,700,700,0
20240502,120300,103545809,700,700,700,700,2
20240502,120200,103544409,700,700,700,700,3
20240502,120100,103542309,700,700,700,700,140
20240502,120000,103444309,700,700,700,700,6
20240502,115900,103440109,700,700,700,700,296
20240502,115800,103232909,700,700,700,700,0
20240502,115700,103232909,700,700,700,700,45
20240502,115600,103201409,700,700,700,700,14
20240502,115500,103191609,700,700,700,700,4
20240502,115400,103188809,700,700,700,700,0
20240502,115300,103188809,700,700,700,700,23
20240502,115200,103172709,700,700,700,700,5
20240502,115100,103169209,700,700,700,700,40
20240502,115000,103141209,700,700,700,700,6
20240502,114900,103137009,700,700,700,700,6
20240502,114800,103132809,700,700,700,700,0
20240502,114700,103132809,700,700,700,700,51
20240502,114600,103097109,700,700,700,700,14
20240502,114500,103087309,700,700,700,700,4
20240502,114400,103084509,700,700,700,700,0
20240502,114300,103084509,700,700,700,700,3
20240502,114200,103082409,700,700,700,700,5
20240502,114100,103078909,700,700,700,700,40
20240502,114000,103050909,700,700,700,700,6
20240502,113900,103046709,700,700,700,700,1007
20240502,113800,102341809,700,700,700,700,7000
20240502,113700,97441809,700,700,700,700,346
20240502,113600,97199609,700,699,701,699,2273
20240502,113500,95607867,699,699,699,699,1145
20240502,113400,94807512,699,699,699,699,0
20240502,113300,94807512,699,699,699,699,2
20240502,113200,94806114,699,699,699,699,4
20240502,113100,94803318,699,699,699,699,40
20240502,113000,94775358,699,699,699,699,6
20240502,112900,94771164,698,698,698,698,6
20240502,112800,94766976,698,698,698,698,1
20240502,112700,94766278,698,698,698,698,100
20240502,112600,94696478,699,699,699,699,1904
20240502,112500,93365582,699,698,699,698,8254
20240502,112400,87604176,699,699,699,699,0
20240502,112300,87604176,699,699,699,699,204
20240502,112200,87461580,699,699,699,699,5
20240502,112100,87458085,699,699,699,699,340
20240502,112000,87220425,699,699,699,699,507
20240502,111900,86866032,699,699,699,699,758
20240502,111800,86336190,699,699,699,699,0
20240502,111700,86336190,699,699,699,699,1053
20240502,111600,85600143,699,699,699,699,26
20240502,111500,85581969,699,699,699,699,3
20240502,111400,85579872,699,699,699,699,0
20240502,111300,85579872,699,699,699,699,26558
20240502,111200,67015830,699,700,700,699,5695
20240502,111100,63035023,700,700,700,700,16
20240502,111000,63023823,700,700,700,700,2
20240502,110900,63022423,700,699,700,699,1321
20240502,110800,62099043,700,700,700,700,0
20240502,110700,62099043,700,700,700,700,0
20240502,110600,62099043,700,700,700,700,0
20240502,110500,62099043,700,700,700,700,0
20240502,110400,62099043,700,700,700,700,0
20240502,110300,62099043,700,700,700,700,0
20240502,110200,62099043,700,700,700,700,0
20240502,110100,62099043,700,700,700,700,0
20240502,110000,62099043,700,700,700,700,0
20240502,105900,62099043,700,700,700,700,1
20240502,105800,62098343,700,700,700,700,39
20240502,105700,62071043,700,700,700,700,0
20240502,105600,62071043,700,700,700,700,0
20240502,105500,62071043,700,700,700,700,0
20240502,105400,62071043,700,700,700,700,5
20240502,105300,62067543,700,700,700,700,1
20240502,105200,62066843,700,700,700,700,0
20240502,105100,62066843,700,700,700,700,0
20240502,105000,62066843,700,700,700,700,1881
20240502,104900,60750143,700,700,700,700,0
20240502,104800,60750143,700,700,700,700,0
20240502,104700,60750143,700,700,700,700,1782
20240502,104600,59502743,700,698,700,698,11073
20240502,104500,51761725,698,698,698,698,0
20240502,104400,51761725,698,698,698,698,0
20240502,104300,51761725,698,698,698,697,46
20240502,104200,51729623,697,697,697,697,0
20240502,104100,51729623,697,697,697,697,0
20240502,104000,51729623,697,697,697,697,0
20240502,103900,51729623,697,697,697,697,0
20240502,103800,51729623,697,697,697,697,100
20240502,103700,51659923,696,696,696,696,0
20240502,103600,51659923,696,696,696,696,4045
20240502,103500,48844603,696,696,696,696,0
20240502,103400,48844603,696,696,696,696,922
20240502,103300,48202891,696,696,696,696,92
20240502,103200,48138859,697,697,697,697,15
20240502,103100,48128404,699,699,699,699,0
20240502,103000,48128404,699,699,699,699,0
20240502,102900,48128404,699,699,699,699,100
20240502,102800,48058504,700,699,700,695,15194
20240502,102700,37492007,700,700,700,700,0
20240502,102600,37492007,700,700,700,700,0
20240502,102500,37492007,700,700,700,700,1
20240502,102400,37491307,700,700,700,700,0
20240502,102300,37491307,700,700,700,700,20
20240502,102200,37477307,699,699,699,699,0
20240502,102100,37477307,699,699,699,699,783
20240502,102000,36929990,700,700,700,700,1
20240502,101900,36929290,700,700,700,700,1112
20240502,101800,36150890,700,700,700,700,376
20240502,101700,35887690,699,700,700,699,1390
20240502,101600,34914964,699,699,699,699,0
20240502,101500,34914964,699,699,699,699,0
20240502,101400,34914964,699,699,699,699,0
20240502,101300,34914964,699,699,699,699,554
20240502,101200,34527718,699,697,699,697,10111
20240502,101100,27460351,699,699,699,699,0
20240502,101000,27460351,699,699,699,699,22
20240502,100900,27444973,699,699,699,699,50
20240502,100800,27410023,699,699,699,699,644
20240502,100700,26959867,699,699,699,699,0
20240502,100600,26959867,699,699,699,699,2
20240502,100500,26958469,699,699,699,699,21
20240502,100400,26943790,699,699,699,699,6
20240502,100300,26939596,699,699,699,699,12
20240502,100200,26931208,699,699,699,699,1
20240502,100100,26930509,699,699,699,699,0
20240502,100000,26930509,699,699,699,699,0
20240502,095900,26930509,699,699,699,699,0
20240502,095800,26930509,699,699,699,699,0
20240502,095700,26930509,699,699,699,699,1441
20240502,095600,25923250,699,699,699,699,105
20240502,095500,25849855,699,698,699,698,404
20240502,095400,25567840,699,699,699,699,50
20240502,095300,25532890,699,699,699,699,429
20240502,095200,25233019,698,698,698,698,1
20240502,095100,25232321,699,698,699,698,89
20240502,095000,25170185,698,698,698,698,6
20240502,094900,25165997,698,698,698,698,3017
20240502,094800,23060131,698,698,698,698,1
20240502,094700,23059433,698,698,698,698,2
20240502,094600,23058037,698,698,698,698,596
20240502,094500,22642029,698,698,698,698,53
20240502,094400,22605035,698,698,698,698,5
20240502,094300,22601545,697,697,697,697,716
20240502,094200,22102493,697,697,697,697,180
20240502,094100,21977033,697,697,697,697,0
20240502,094000,21977033,697,697,697,697,94
20240502,093900,21911515,697,697,697,697,1
20240502,093800,21910818,697,697,697,697,3
20240502,093700,21908727,697,697,697,697,200
20240502,093600,21769327,697,696,697,696,2000
20240502,093500,20376775,696,696,696,696,1
20240502,093400,20376079,696,696,696,696,0
20240502,093300,20376079,696,696,696,696,30
20240502,093200,20355199,693,693,693,693,0
20240502,093100,20355199,693,693,693,693,0
20240502,093000,20355199,693,693,693,693,3770
20240502,092900,17742589,696,696,696,696,0
20240502,092800,17742589,696,696,696,696,100
20240502,092700,17672989,696,696,696,696,17
20240502,092600,17661157,696,696,696,696,0
20240502,092500,17661157,696,696,696,696,200
20240502,092400,17521957,696,696,696,696,0
20240502,092300,17521957,696,696,696,696,0
20240502,092200,17521957,696,694,696,694,10000
20240502,092100,10565155,694,694,694,694,0
20240502,092000,10565155,694,694,694,694,5
20240502,091900,10561685,694,693,694,693,420
20240502,091800,10270605,693,693,693,693,0
20240502,091700,10270605,693,692,693,692,1711
20240502,091600,9085382,693,693,693,693,0
20240502,091500,9085382,693,693,693,693,0
20240502,091400,9085382,693,693,693,693,100
20240502,091300,9016082,693,693,693,693,0
20240502,091200,9016082,693,693,693,693,2549
20240502,091100,7249625,693,694,694,693,1316
20240502,091000,6336356,696,696,696,696,0
20240502,090900,6336356,696,696,696,696,0
20240502,090800,6336356,696,695,696,695,1441
20240502,090700,5334820,695,695,695,695,100
20240502,090600,5265320,695,695,695,695,5002
20240502,090500,1788930,695,695,695,695,0
20240502,090400,1788930,695,695,695,695,100
20240502,090300,1719430,695,695,695,695,1
20240502,090200,1718735,695,695,695,695,2000
20240502,090100,328735,695,695,695,695,16
20240502,090000,317615,695,695,695,695,457