KissMeData/083640/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,195600,147162550,481,481,481,481,2317
20240503,195500,147162550,481,481,481,481,0
20240503,195400,147162550,481,481,481,481,0
20240503,195300,147162550,481,481,481,481,0
20240503,195200,147162550,481,481,481,481,0
20240503,195100,147162550,481,481,481,481,0
20240503,195000,147162550,481,481,481,481,0
20240503,194900,147162550,481,481,481,481,0
20240503,194800,147162550,481,481,481,481,0
20240503,194700,147162550,481,481,481,481,0
20240503,194600,147162550,481,481,481,481,0
20240503,194500,147162550,481,481,481,481,0
20240503,194400,147162550,481,481,481,481,0
20240503,194300,147162550,481,481,481,481,0
20240503,194200,147162550,481,481,481,481,0
20240503,194100,147162550,481,481,481,481,0
20240503,194000,147162550,481,481,481,481,0
20240503,193900,147162550,481,481,481,481,0
20240503,193800,147162550,481,481,481,481,0
20240503,193700,147162550,481,481,481,481,0
20240503,193600,147162550,481,481,481,481,0
20240503,193500,147162550,481,481,481,481,0
20240503,193400,147162550,481,481,481,481,0
20240503,193300,147162550,481,481,481,481,0
20240503,193200,147162550,481,481,481,481,0
20240503,193100,147162550,481,481,481,481,0
20240503,193000,147162550,481,481,481,481,0
20240503,192900,147162550,481,481,481,481,0
20240503,192800,147162550,481,481,481,481,0
20240503,192700,147162550,481,481,481,481,0
20240503,192600,147162550,481,481,481,481,2317
20240503,192500,147162550,481,481,481,481,0
20240503,192400,147162550,481,481,481,481,0
20240503,192300,147162550,481,481,481,481,0
20240503,192200,147162550,481,481,481,481,0
20240503,192100,147162550,481,481,481,481,0
20240503,192000,147162550,481,481,481,481,0
20240503,191900,147162550,481,481,481,481,0
20240503,191800,147162550,481,481,481,481,0
20240503,191700,147162550,481,481,481,481,0
20240503,191600,147162550,481,481,481,481,0
20240503,191500,147162550,481,481,481,481,0
20240503,191400,147162550,481,481,481,481,0
20240503,191300,147162550,481,481,481,481,0
20240503,191200,147162550,481,481,481,481,0
20240503,191100,147162550,481,481,481,481,0
20240503,191000,147162550,481,481,481,481,0
20240503,190900,147162550,481,481,481,481,0
20240503,190800,147162550,481,481,481,481,0
20240503,190700,147162550,481,481,481,481,0
20240503,190600,147162550,481,481,481,481,0
20240503,190500,147162550,481,481,481,481,0
20240503,190400,147162550,481,481,481,481,0
20240503,190300,147162550,481,481,481,481,0
20240503,190200,147162550,481,481,481,481,0
20240503,190100,147162550,481,481,481,481,0
20240503,190000,147162550,481,481,481,481,0
20240503,185900,147162550,481,481,481,481,0
20240503,185800,147162550,481,481,481,481,0
20240503,185700,147162550,481,481,481,481,0
20240503,185600,147162550,481,481,481,481,2317
20240503,185500,147162550,481,481,481,481,0
20240503,185400,147162550,481,481,481,481,0
20240503,185300,147162550,481,481,481,481,0
20240503,185200,147162550,481,481,481,481,0
20240503,185100,147162550,481,481,481,481,0
20240503,185000,147162550,481,481,481,481,0
20240503,184900,147162550,481,481,481,481,0
20240503,184800,147162550,481,481,481,481,0
20240503,184700,147162550,481,481,481,481,0
20240503,184600,147162550,481,481,481,481,0
20240503,184500,147162550,481,481,481,481,0
20240503,184400,147162550,481,481,481,481,0
20240503,184300,147162550,481,481,481,481,0
20240503,184200,147162550,481,481,481,481,0
20240503,184100,147162550,481,481,481,481,0
20240503,184000,147162550,481,481,481,481,0
20240503,183900,147162550,481,481,481,481,0
20240503,183800,147162550,481,481,481,481,0
20240503,183700,147162550,481,481,481,481,0
20240503,183600,147162550,481,481,481,481,0
20240503,183500,147162550,481,481,481,481,0
20240503,183400,147162550,481,481,481,481,0
20240503,183300,147162550,481,481,481,481,0
20240503,183200,147162550,481,481,481,481,0
20240503,183100,147162550,481,481,481,481,0
20240503,183000,147162550,481,481,481,481,0
20240503,182900,147162550,481,481,481,481,0
20240503,182800,147162550,481,481,481,481,0
20240503,182700,147162550,481,481,481,481,0
20240503,182600,147162550,481,481,481,481,2317
20240503,182500,147162550,481,481,481,481,0
20240503,182400,147162550,481,481,481,481,0
20240503,182300,147162550,481,481,481,481,0
20240503,182200,147162550,481,481,481,481,0
20240503,182100,147162550,481,481,481,481,0
20240503,182000,147162550,481,481,481,481,0
20240503,181900,147162550,481,481,481,481,0
20240503,181800,147162550,481,481,481,481,0
20240503,181700,147162550,481,481,481,481,0
20240503,181600,147162550,481,481,481,481,0
20240503,181500,147162550,481,481,481,481,0
20240503,181400,147162550,481,481,481,481,0
20240503,181300,147162550,481,481,481,481,0
20240503,181200,147162550,481,481,481,481,0
20240503,181100,147162550,481,481,481,481,0
20240503,181000,147162550,481,481,481,481,0
20240503,180900,147162550,481,481,481,481,0
20240503,180800,147162550,481,481,481,481,0
20240503,180700,147162550,481,481,481,481,0
20240503,180600,147162550,481,481,481,481,0
20240503,180500,147162550,481,481,481,481,0
20240503,180400,147162550,481,481,481,481,0
20240503,180300,147162550,481,481,481,481,0
20240503,180200,147162550,481,481,481,481,0
20240503,180100,147162550,481,481,481,481,0
20240503,180000,147162550,481,481,481,481,0
20240503,175900,147162550,481,481,481,481,0
20240503,175800,147162550,481,481,481,481,0
20240503,175700,147162550,481,481,481,481,0
20240503,175600,147162550,481,481,481,481,2317
20240503,175500,147162550,481,481,481,481,0
20240503,175400,147162550,481,481,481,481,0
20240503,175300,147162550,481,481,481,481,0
20240503,175200,147162550,481,481,481,481,0
20240503,175100,147162550,481,481,481,481,0
20240503,175000,147162550,481,481,481,481,0
20240503,174900,147162550,481,481,481,481,0
20240503,174800,147162550,481,481,481,481,0
20240503,174700,147162550,481,481,481,481,0
20240503,174600,147162550,481,481,481,481,0
20240503,174500,147162550,481,481,481,481,0
20240503,174400,147162550,481,481,481,481,0
20240503,174300,147162550,481,481,481,481,0
20240503,174200,147162550,481,481,481,481,0
20240503,174100,147162550,481,481,481,481,0
20240503,174000,147162550,481,481,481,481,0
20240503,173900,147162550,481,481,481,481,0
20240503,173800,147162550,481,481,481,481,0
20240503,173700,147162550,481,481,481,481,0
20240503,173600,147162550,481,481,481,481,0
20240503,173500,147162550,481,481,481,481,0
20240503,173400,147162550,481,481,481,481,0
20240503,173300,147162550,481,481,481,481,0
20240503,173200,147162550,481,481,481,481,0
20240503,173100,147162550,481,481,481,481,0
20240503,173000,147162550,481,481,481,481,0
20240503,172900,147162550,481,481,481,481,0
20240503,172800,147162550,481,481,481,481,0
20240503,172700,147162550,481,481,481,481,0
20240503,172600,147162550,481,481,481,481,2317
20240503,172500,147162550,481,481,481,481,0
20240503,172400,147162550,481,481,481,481,0
20240503,172300,147162550,481,481,481,481,0
20240503,172200,147162550,481,481,481,481,0
20240503,172100,147162550,481,481,481,481,0
20240503,172000,147162550,481,481,481,481,0
20240503,171900,147162550,481,481,481,481,0
20240503,171800,147162550,481,481,481,481,0
20240503,171700,147162550,481,481,481,481,0
20240503,171600,147162550,481,481,481,481,0
20240503,171500,147162550,481,481,481,481,0
20240503,171400,147162550,481,481,481,481,0
20240503,171300,147162550,481,481,481,481,0
20240503,171200,147162550,481,481,481,481,0
20240503,171100,147162550,481,481,481,481,0
20240503,171000,147162550,481,481,481,481,0
20240503,170900,147162550,481,481,481,481,0
20240503,170800,147162550,481,481,481,481,0
20240503,170700,147162550,481,481,481,481,0
20240503,170600,147162550,481,481,481,481,0
20240503,170500,147162550,481,481,481,481,0
20240503,170400,147162550,481,481,481,481,0
20240503,170300,147162550,481,481,481,481,0
20240503,170200,147162550,481,481,481,481,0
20240503,170100,147162550,481,481,481,481,0
20240503,170000,147162550,481,481,481,481,0
20240503,165900,147162550,481,481,481,481,0
20240503,165800,147162550,481,481,481,481,0
20240503,165700,147162550,481,481,481,481,0
20240503,165600,147162550,481,481,481,481,2317
20240503,165500,147162550,481,481,481,481,0
20240503,165400,147162550,481,481,481,481,0
20240503,165300,147162550,481,481,481,481,0
20240503,165200,147162550,481,481,481,481,0
20240503,165100,147162550,481,481,481,481,0
20240503,165000,147162550,481,481,481,481,0
20240503,164900,147162550,481,481,481,481,0
20240503,164800,147162550,481,481,481,481,0
20240503,164700,147162550,481,481,481,481,0
20240503,164600,147162550,481,481,481,481,0
20240503,164500,147162550,481,481,481,481,0
20240503,164400,147162550,481,481,481,481,0
20240503,164300,147162550,481,481,481,481,0
20240503,164200,147162550,481,481,481,481,0
20240503,164100,147162550,481,481,481,481,0
20240503,164000,147162550,481,481,481,481,0
20240503,163900,147162550,481,481,481,481,0
20240503,163800,147162550,481,481,481,481,0
20240503,163700,147162550,481,481,481,481,0
20240503,163600,147162550,481,481,481,481,0
20240503,163500,147162550,481,481,481,481,0
20240503,163400,147162550,481,481,481,481,0
20240503,163300,147162550,481,481,481,481,0
20240503,163200,147162550,481,481,481,481,0
20240503,163100,147162550,481,481,481,481,0
20240503,163000,147162550,481,481,481,481,0
20240503,162900,147162550,481,481,481,481,0
20240503,162800,147162550,481,481,481,481,0
20240503,162700,147162550,481,481,481,481,0
20240503,162600,147162550,481,481,481,481,2317
20240503,162500,147162550,481,481,481,481,0
20240503,162400,147162550,481,481,481,481,0
20240503,162300,147162550,481,481,481,481,0
20240503,162200,147162550,481,481,481,481,0
20240503,162100,147162550,481,481,481,481,0
20240503,162000,147162550,481,481,481,481,0
20240503,161900,147162550,481,481,481,481,0
20240503,161800,147162550,481,481,481,481,0
20240503,161700,147162550,481,481,481,481,0
20240503,161600,147162550,481,481,481,481,0
20240503,161500,147162550,481,481,481,481,0
20240503,161400,147162550,481,481,481,481,0
20240503,161300,147162550,481,481,481,481,0
20240503,161200,147162550,481,481,481,481,0
20240503,161100,147162550,481,481,481,481,0
20240503,161000,147162550,481,481,481,481,0
20240503,160900,147162550,481,481,481,481,0
20240503,160800,147162550,481,481,481,481,0
20240503,160700,147162550,481,481,481,481,0
20240503,160600,147162550,481,481,481,481,0
20240503,160500,147162550,481,481,481,481,0
20240503,160400,147162550,481,481,481,481,0
20240503,160300,147162550,481,481,481,481,0
20240503,160200,147162550,481,481,481,481,0
20240503,160100,147162550,481,481,481,481,0
20240503,160000,147162550,481,481,481,481,0
20240503,155900,147162550,481,481,481,481,0
20240503,155800,147162550,481,481,481,481,0
20240503,155700,147162550,481,481,481,481,0
20240503,155600,147162550,481,481,481,481,2317
20240503,155500,147162550,481,481,481,481,0
20240503,155400,147162550,481,481,481,481,0
20240503,155300,147162550,481,481,481,481,0
20240503,155200,147162550,481,481,481,481,0
20240503,155100,147162550,481,481,481,481,0
20240503,155000,147162550,481,481,481,481,0
20240503,154900,147162550,481,481,481,481,0
20240503,154800,147162550,481,481,481,481,0
20240503,154700,147162550,481,481,481,481,0
20240503,154600,147162550,481,481,481,481,0
20240503,154500,147162550,481,481,481,481,0
20240503,154400,147162550,481,481,481,481,0
20240503,154300,147162550,481,481,481,481,0
20240503,154200,147162550,481,481,481,481,0
20240503,154100,147162550,481,481,481,481,0
20240503,154000,147162550,481,481,481,481,0
20240503,153900,147162550,481,481,481,481,0
20240503,153800,147162550,481,481,481,481,0
20240503,153700,147162550,481,481,481,481,0
20240503,153600,147162550,481,481,481,481,0
20240503,153500,147162550,481,481,481,481,0
20240503,153400,147162550,481,481,481,481,0
20240503,153300,147162550,481,481,481,481,0
20240503,153200,147162550,481,481,481,481,0
20240503,153100,147162550,481,481,481,481,0
20240503,153000,147162550,481,481,481,481,2317
20240503,152900,146048073,480,480,480,480,0
20240503,152800,146048073,480,480,480,480,0
20240503,152700,146048073,480,480,480,480,0
20240503,152600,146048073,480,480,480,480,0
20240503,152500,146048073,480,480,480,480,0
20240503,152400,146048073,480,480,480,480,0
20240503,152300,146048073,480,480,480,480,0
20240503,152200,146048073,480,480,480,480,0
20240503,152100,146048073,480,480,480,480,0
20240503,152000,146048073,480,480,480,480,0
20240503,151900,146048073,480,480,480,480,1
20240503,151800,146047593,478,478,478,478,22
20240503,151700,146037077,477,477,477,477,0
20240503,151600,146037077,477,477,477,477,54
20240503,151500,146011319,480,480,480,480,0
20240503,151400,146011319,480,480,480,480,48
20240503,151300,145988279,480,480,480,480,0
20240503,151200,145988279,480,480,480,480,1
20240503,151100,145987799,476,476,476,476,0
20240503,151000,145987799,476,476,476,476,0
20240503,150900,145987799,476,476,476,476,0
20240503,150800,145987799,476,478,478,476,1041
20240503,150700,145491379,480,480,480,480,0
20240503,150600,145491379,480,480,480,480,0
20240503,150500,145491379,480,480,480,480,0
20240503,150400,145491379,480,480,480,480,1
20240503,150300,145490899,477,477,477,477,200
20240503,150200,145395499,477,477,477,477,0
20240503,150100,145395499,477,477,477,477,0
20240503,150000,145395499,477,478,478,477,500
20240503,145900,145156998,480,480,480,480,5
20240503,145800,145154598,480,480,480,480,0
20240503,145700,145154598,480,480,480,480,0
20240503,145600,145154598,480,480,480,480,0
20240503,145500,145154598,480,480,480,480,0
20240503,145400,145154598,480,480,480,480,0
20240503,145300,145154598,480,480,480,480,132
20240503,145200,145091238,480,480,480,480,858
20240503,145100,144679398,480,480,480,480,1
20240503,145000,144678918,477,477,477,477,0
20240503,144900,144678918,477,477,477,477,0
20240503,144800,144678918,477,477,477,477,0
20240503,144700,144678918,477,477,477,477,0
20240503,144600,144678918,477,477,477,477,0
20240503,144500,144678918,477,477,477,477,127
20240503,144400,144618339,477,477,477,477,1
20240503,144300,144617862,481,479,481,479,2854
20240503,144200,143247251,478,478,478,478,661
20240503,144100,142931293,477,476,477,476,2623
20240503,144000,141680271,477,477,477,477,0
20240503,143900,141680271,477,476,477,476,30
20240503,143800,141665990,476,476,476,476,421
20240503,143700,141465594,475,475,475,475,0
20240503,143600,141465594,475,475,475,475,270
20240503,143500,141337344,477,477,477,477,5
20240503,143400,141334959,476,476,476,476,0
20240503,143300,141334959,476,476,476,476,0
20240503,143200,141334959,476,476,476,476,314
20240503,143100,141185495,476,476,476,476,22
20240503,143000,141175023,476,476,476,476,927
20240503,142900,140733771,476,476,476,476,0
20240503,142800,140733771,476,476,476,476,0
20240503,142700,140733771,476,476,476,476,0
20240503,142600,140733771,476,476,476,476,0
20240503,142500,140733771,476,476,476,476,0
20240503,142400,140733771,476,476,476,476,0
20240503,142300,140733771,476,476,476,476,404
20240503,142200,140541467,474,474,474,474,0
20240503,142100,140541467,474,474,474,474,0
20240503,142000,140541467,474,474,474,474,3
20240503,141900,140540045,474,476,476,474,34
20240503,141800,140523909,476,476,476,476,4
20240503,141700,140522005,473,473,473,473,0
20240503,141600,140522005,473,473,473,473,0
20240503,141500,140522005,473,473,473,473,0
20240503,141400,140522005,473,473,473,473,1200
20240503,141300,139954405,473,473,473,473,0
20240503,141200,139954405,473,473,473,473,1442
20240503,141100,139272339,473,474,474,473,620
20240503,141000,138978971,475,475,475,475,1
20240503,140900,138978496,477,477,477,477,0
20240503,140800,138978496,477,477,477,477,0
20240503,140700,138978496,477,477,477,477,0
20240503,140600,138978496,477,477,477,477,0
20240503,140500,138978496,477,477,477,477,0
20240503,140400,138978496,477,477,477,477,0
20240503,140300,138978496,477,477,477,477,2
20240503,140200,138977542,477,477,477,477,0
20240503,140100,138977542,477,477,477,477,2
20240503,140000,138976588,477,477,477,477,0
20240503,135900,138976588,477,477,477,477,0
20240503,135800,138976588,477,477,477,477,0
20240503,135700,138976588,477,475,477,475,23
20240503,135600,138965657,477,477,477,477,0
20240503,135500,138965657,477,477,477,477,0
20240503,135400,138965657,477,477,477,477,0
20240503,135300,138965657,477,477,477,477,0
20240503,135200,138965657,477,477,477,477,5
20240503,135100,138963272,477,477,477,477,0
20240503,135000,138963272,477,477,477,477,0
20240503,134900,138963272,477,477,477,477,0
20240503,134800,138963272,477,477,477,477,0
20240503,134700,138963272,477,477,477,477,0
20240503,134600,138963272,477,477,477,477,0
20240503,134500,138963272,477,477,477,477,0
20240503,134400,138963272,477,477,477,477,0
20240503,134300,138963272,477,477,477,477,0
20240503,134200,138963272,477,477,477,477,0
20240503,134100,138963272,477,477,477,477,0
20240503,134000,138963272,477,477,477,477,0
20240503,133900,138963272,477,477,477,477,0
20240503,133800,138963272,477,477,477,477,0
20240503,133700,138963272,477,477,477,477,0
20240503,133600,138963272,477,477,477,477,0
20240503,133500,138963272,477,477,477,477,10
20240503,133400,138958502,477,477,477,477,0
20240503,133300,138958502,477,477,477,477,20
20240503,133200,138948962,477,477,477,477,0
20240503,133100,138948962,477,477,477,477,50
20240503,133000,138925112,477,477,477,477,8
20240503,132900,138921296,477,477,477,477,5
20240503,132800,138918911,477,477,477,477,0
20240503,132700,138918911,477,477,477,477,3
20240503,132600,138917480,474,474,474,474,2
20240503,132500,138916532,477,477,477,477,0
20240503,132400,138916532,477,477,477,477,0
20240503,132300,138916532,477,477,477,477,0
20240503,132200,138916532,477,477,477,477,0
20240503,132100,138916532,477,477,477,477,151
20240503,132000,138844505,477,477,477,477,0
20240503,131900,138844505,477,477,477,477,0
20240503,131800,138844505,477,477,477,477,0
20240503,131700,138844505,477,477,477,477,0
20240503,131600,138844505,477,477,477,477,9
20240503,131500,138840212,477,477,477,477,0
20240503,131400,138840212,477,477,477,477,0
20240503,131300,138840212,477,477,477,477,0
20240503,131200,138840212,477,477,477,477,0
20240503,131100,138840212,477,477,477,477,0
20240503,131000,138840212,477,477,477,477,0
20240503,130900,138840212,477,477,477,477,5
20240503,130800,138837827,473,473,473,473,0
20240503,130700,138837827,473,473,473,473,0
20240503,130600,138837827,473,473,473,473,0
20240503,130500,138837827,473,473,473,473,0
20240503,130400,138837827,473,473,473,473,353
20240503,130300,138670858,473,474,476,473,8965
20240503,130200,134427261,474,475,475,474,1261
20240503,130100,133829287,476,476,476,476,245
20240503,130000,133712667,478,478,478,478,0
20240503,125900,133712667,478,478,478,478,0
20240503,125800,133712667,478,478,478,478,0
20240503,125700,133712667,478,478,478,478,0
20240503,125600,133712667,478,478,478,478,0
20240503,125500,133712667,478,478,478,478,0
20240503,125400,133712667,478,478,478,478,0
20240503,125300,133712667,478,478,478,478,0
20240503,125200,133712667,478,478,478,478,27
20240503,125100,133699761,478,478,478,478,0
20240503,125000,133699761,478,478,478,478,0
20240503,124900,133699761,478,478,478,478,4
20240503,124800,133697849,478,478,478,478,0
20240503,124700,133697849,478,478,478,478,0
20240503,124600,133697849,478,478,478,478,10
20240503,124500,133693069,478,478,478,478,0
20240503,124400,133693069,478,478,478,478,0
20240503,124300,133693069,478,478,478,478,0
20240503,124200,133693069,478,478,478,478,0
20240503,124100,133693069,478,478,478,478,0
20240503,124000,133693069,478,478,478,478,2
20240503,123900,133692113,479,479,479,479,0
20240503,123800,133692113,479,479,479,479,0
20240503,123700,133692113,479,479,479,479,0
20240503,123600,133692113,479,479,479,479,0
20240503,123500,133692113,479,479,479,479,0
20240503,123400,133692113,479,479,479,479,1
20240503,123300,133691634,479,479,479,479,7
20240503,123200,133688281,476,476,476,476,0
20240503,123100,133688281,476,476,476,476,0
20240503,123000,133688281,476,476,476,476,0
20240503,122900,133688281,476,476,476,476,0
20240503,122800,133688281,476,476,476,476,0
20240503,122700,133688281,476,476,476,476,0
20240503,122600,133688281,476,476,476,476,0
20240503,122500,133688281,476,476,476,476,40
20240503,122400,133669241,480,480,480,480,0
20240503,122300,133669241,480,480,480,480,0
20240503,122200,133669241,480,480,480,480,0
20240503,122100,133669241,480,480,480,480,0
20240503,122000,133669241,480,480,480,480,0
20240503,121900,133669241,480,480,480,480,0
20240503,121800,133669241,480,480,480,480,0
20240503,121700,133669241,480,480,480,480,0
20240503,121600,133669241,480,480,480,480,0
20240503,121500,133669241,480,480,480,480,11
20240503,121400,133663961,480,480,480,480,0
20240503,121300,133663961,480,480,480,480,0
20240503,121200,133663961,480,480,480,480,40
20240503,121100,133644761,480,480,480,480,0
20240503,121000,133644761,480,480,480,480,0
20240503,120900,133644761,480,480,480,480,10
20240503,120800,133639961,479,479,479,479,0
20240503,120700,133639961,479,479,479,479,0
20240503,120600,133639961,479,479,479,479,0
20240503,120500,133639961,479,479,479,479,0
20240503,120400,133639961,479,479,479,479,0
20240503,120300,133639961,479,479,479,479,0
20240503,120200,133639961,479,479,479,479,1
20240503,120100,133639482,479,479,479,479,3
20240503,120000,133638045,479,479,479,479,0
20240503,115900,133638045,479,479,479,479,30
20240503,115800,133623675,479,479,479,479,0
20240503,115700,133623675,479,478,479,475,8298
20240503,115600,129681510,480,480,480,480,0
20240503,115500,129681510,480,480,480,479,201
20240503,115400,129585031,483,483,483,483,0
20240503,115300,129585031,483,483,483,483,501
20240503,115200,129343048,483,483,483,483,2151
20240503,115100,128304115,483,480,483,480,28
20240503,115000,128290668,480,482,482,480,2534
20240503,114900,127069752,481,481,481,481,0
20240503,114800,127069752,481,481,481,481,4
20240503,114700,127067828,483,483,483,483,12
20240503,114600,127062032,483,483,483,483,3
20240503,114500,127060583,482,482,482,482,5747
20240503,114400,124290529,481,481,481,481,1608
20240503,114300,123517081,481,481,481,481,0
20240503,114200,123517081,481,480,481,480,2062
20240503,114100,122526269,480,480,480,480,0
20240503,114000,122526269,480,480,480,480,10
20240503,113900,122521469,478,479,479,478,302
20240503,113800,122376812,479,479,479,479,0
20240503,113700,122376812,479,479,479,479,0
20240503,113600,122376812,479,479,479,479,0
20240503,113500,122376812,479,479,479,479,0
20240503,113400,122376812,479,479,479,479,1
20240503,113300,122376333,479,479,479,479,16
20240503,113200,122368669,479,479,479,479,0
20240503,113100,122368669,479,479,479,479,0
20240503,113000,122368669,479,479,479,479,0
20240503,112900,122368669,479,478,479,478,2
20240503,112800,122367712,477,477,477,477,482
20240503,112700,122137798,477,477,477,477,0
20240503,112600,122137798,477,477,477,477,11
20240503,112500,122132551,472,475,475,472,5500
20240503,112400,119531006,477,477,477,477,0
20240503,112300,119531006,477,477,477,477,51
20240503,112200,119506679,477,477,477,477,0
20240503,112100,119506679,477,476,477,476,87
20240503,112000,119465246,476,476,476,476,122
20240503,111900,119407174,475,476,476,475,5
20240503,111800,119404795,474,474,474,474,1
20240503,111700,119404321,476,475,476,475,229
20240503,111600,119295534,476,476,476,476,1
20240503,111500,119295058,475,475,475,475,3
20240503,111400,119293633,476,476,476,475,11
20240503,111300,119288404,476,477,477,476,314
20240503,111200,119138930,477,477,477,477,0
20240503,111100,119138930,477,477,477,477,5
20240503,111000,119136545,476,476,476,476,0
20240503,110900,119136545,476,476,476,476,0
20240503,110800,119136545,476,476,476,476,4
20240503,110700,119134641,479,479,479,479,0
20240503,110600,119134641,479,479,479,479,5
20240503,110500,119132246,479,479,479,479,2
20240503,110400,119131288,475,475,475,475,280
20240503,110300,118998288,479,479,479,479,0
20240503,110200,118998288,479,479,479,479,0
20240503,110100,118998288,479,479,479,479,2
20240503,110000,118997330,475,479,480,475,143
20240503,105900,118929388,479,479,479,479,0
20240503,105800,118929388,479,479,479,479,10
20240503,105700,118924598,476,477,477,476,143
20240503,105600,118856528,473,473,473,473,0
20240503,105500,118856528,473,476,476,473,2000
20240503,105400,117907910,480,478,480,478,104
20240503,105300,117858195,475,475,475,475,0
20240503,105200,117858195,475,475,475,475,47
20240503,105100,117835870,478,478,478,476,1824
20240503,105000,116964968,477,477,477,477,0
20240503,104900,116964968,477,478,478,477,134
20240503,104800,116900944,478,475,478,475,363
20240503,104700,116728513,478,479,479,473,7004
20240503,104600,113400170,481,479,481,479,139
20240503,104500,113333585,482,479,482,479,415
20240503,104400,113133922,482,482,482,482,0
20240503,104300,113133922,482,482,482,482,0
20240503,104200,113133922,482,480,482,478,381
20240503,104100,112951421,480,482,482,480,1536
20240503,104000,112214107,483,485,486,482,10406
20240503,103900,107167201,485,485,485,481,2341
20240503,103800,106032824,485,485,485,485,4
20240503,103700,106030884,485,481,485,481,126
20240503,103600,105970262,485,485,485,481,83
20240503,103500,105930011,485,485,485,481,14
20240503,103400,105923229,485,482,485,482,493
20240503,103300,105685564,485,485,485,485,31
20240503,103200,105670529,485,485,485,485,1
20240503,103100,105670044,481,484,485,481,1698
20240503,103000,104846610,480,487,487,480,3165
20240503,102900,103312135,490,489,491,483,7252
20240503,102800,99758917,490,486,490,481,50118
20240503,102700,75218278,486,485,486,485,3307
20240503,102600,73612294,480,490,490,480,10204
20240503,102500,68627853,489,479,489,479,42591
20240503,102400,47975430,480,481,481,480,276
20240503,102300,47842946,480,480,480,480,58
20240503,102200,47815106,481,481,481,481,14
20240503,102100,47808372,481,480,483,480,2763
20240503,102000,46476970,480,478,481,477,4148
20240503,101900,44488322,478,475,478,475,22
20240503,101800,44477854,478,478,478,478,0
20240503,101700,44477854,478,478,478,478,19
20240503,101600,44468772,479,474,480,474,30572
20240503,101500,29828330,474,474,474,474,0
20240503,101400,29828330,474,474,474,474,319
20240503,101300,29677124,474,474,474,474,0
20240503,101200,29677124,474,474,474,474,11
20240503,101100,29671910,474,474,474,474,15
20240503,101000,29664800,475,474,475,474,21
20240503,100900,29654842,473,473,473,473,0
20240503,100800,29654842,473,473,473,473,39
20240503,100700,29636395,473,473,473,473,0
20240503,100600,29636395,473,473,474,473,1083
20240503,100500,29123836,473,472,473,472,1078
20240503,100400,28615019,472,472,472,472,23
20240503,100300,28604163,472,474,474,472,47
20240503,100200,28581927,474,473,474,473,8
20240503,100100,28578136,473,473,473,473,3
20240503,100000,28576717,474,475,475,474,4
20240503,095900,28574818,473,473,473,473,4
20240503,095800,28572926,473,473,473,473,5
20240503,095700,28570561,475,475,475,473,38
20240503,095600,28552521,475,472,475,472,35
20240503,095500,28535919,475,475,475,475,2
20240503,095400,28534969,475,475,475,475,16
20240503,095300,28527369,472,472,472,472,0
20240503,095200,28527369,472,474,474,472,244
20240503,095100,28411857,475,475,475,475,28
20240503,095000,28398557,475,475,475,475,0
20240503,094900,28398557,475,477,477,473,424
20240503,094800,28197863,479,479,479,479,0
20240503,094700,28197863,479,479,479,479,132
20240503,094600,28134635,479,472,479,472,19504
20240503,094500,18876405,472,472,472,472,0
20240503,094400,18876405,472,472,472,472,0
20240503,094300,18876405,472,472,472,472,0
20240503,094200,18876405,472,472,472,472,300
20240503,094100,18734805,472,472,472,472,2
20240503,094000,18733861,472,472,472,472,3
20240503,093900,18732445,467,468,468,467,6582
20240503,093800,15658623,467,469,469,467,719
20240503,093700,15322293,472,472,472,472,0
20240503,093600,15322293,472,472,472,472,0
20240503,093500,15322293,472,472,472,472,12
20240503,093400,15316629,472,471,472,471,111
20240503,093300,15264326,471,471,471,471,25
20240503,093200,15252551,469,471,471,467,171
20240503,093100,15172538,472,472,472,472,32
20240503,093000,15157434,472,472,472,472,0
20240503,092900,15157434,472,472,472,472,377
20240503,092800,14979490,472,466,472,466,20161
20240503,092700,5544750,467,467,467,467,0
20240503,092600,5544750,467,467,467,467,0
20240503,092500,5544750,467,467,467,467,54
20240503,092400,5519532,468,467,468,467,102
20240503,092300,5471846,468,465,468,465,585
20240503,092200,5199809,464,468,468,464,649
20240503,092100,4898536,468,468,468,468,0
20240503,092000,4898536,468,468,468,468,0
20240503,091900,4898536,468,468,468,468,0
20240503,091800,4898536,468,468,468,468,2
20240503,091700,4897600,464,464,464,464,300
20240503,091600,4758400,464,464,464,464,81
20240503,091500,4720816,464,464,464,464,0
20240503,091400,4720816,464,464,464,464,149
20240503,091300,4651680,468,468,468,468,0
20240503,091200,4651680,468,464,468,464,1109
20240503,091100,4137092,468,468,468,468,312
20240503,091000,3991076,468,468,468,463,1237
20240503,090900,3417985,468,468,468,468,10
20240503,090800,3413305,468,468,468,468,0
20240503,090700,3413305,468,468,468,468,0
20240503,090600,3413305,468,468,468,468,44
20240503,090500,3392713,468,469,469,468,4972
20240503,090400,1061160,472,472,472,472,1
20240503,090300,1060688,470,470,470,470,100
20240503,090200,1013688,468,468,468,468,0
20240503,090100,1013688,468,468,468,468,2000
20240503,090000,77688,468,468,468,468,166