KissMeData/225430/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,204600,15466714,817,817,817,817,2741
20240503,204500,15466714,817,817,817,817,0
20240503,204400,15466714,817,817,817,817,0
20240503,204300,15466714,817,817,817,817,0
20240503,204200,15466714,817,817,817,817,0
20240503,204100,15466714,817,817,817,817,0
20240503,204000,15466714,817,817,817,817,0
20240503,203900,15466714,817,817,817,817,0
20240503,203800,15466714,817,817,817,817,0
20240503,203700,15466714,817,817,817,817,0
20240503,203600,15466714,817,817,817,817,0
20240503,203500,15466714,817,817,817,817,0
20240503,203400,15466714,817,817,817,817,0
20240503,203300,15466714,817,817,817,817,0
20240503,203200,15466714,817,817,817,817,0
20240503,203100,15466714,817,817,817,817,0
20240503,203000,15466714,817,817,817,817,0
20240503,202900,15466714,817,817,817,817,0
20240503,202800,15466714,817,817,817,817,0
20240503,202700,15466714,817,817,817,817,0
20240503,202600,15466714,817,817,817,817,0
20240503,202500,15466714,817,817,817,817,0
20240503,202400,15466714,817,817,817,817,0
20240503,202300,15466714,817,817,817,817,0
20240503,202200,15466714,817,817,817,817,0
20240503,202100,15466714,817,817,817,817,0
20240503,202000,15466714,817,817,817,817,0
20240503,201900,15466714,817,817,817,817,0
20240503,201800,15466714,817,817,817,817,0
20240503,201700,15466714,817,817,817,817,0
20240503,201600,15466714,817,817,817,817,2741
20240503,201500,15466714,817,817,817,817,0
20240503,201400,15466714,817,817,817,817,0
20240503,201300,15466714,817,817,817,817,0
20240503,201200,15466714,817,817,817,817,0
20240503,201100,15466714,817,817,817,817,0
20240503,201000,15466714,817,817,817,817,0
20240503,200900,15466714,817,817,817,817,0
20240503,200800,15466714,817,817,817,817,0
20240503,200700,15466714,817,817,817,817,0
20240503,200600,15466714,817,817,817,817,0
20240503,200500,15466714,817,817,817,817,0
20240503,200400,15466714,817,817,817,817,0
20240503,200300,15466714,817,817,817,817,0
20240503,200200,15466714,817,817,817,817,0
20240503,200100,15466714,817,817,817,817,0
20240503,200000,15466714,817,817,817,817,0
20240503,195900,15466714,817,817,817,817,0
20240503,195800,15466714,817,817,817,817,0
20240503,195700,15466714,817,817,817,817,0
20240503,195600,15466714,817,817,817,817,0
20240503,195500,15466714,817,817,817,817,0
20240503,195400,15466714,817,817,817,817,0
20240503,195300,15466714,817,817,817,817,0
20240503,195200,15466714,817,817,817,817,0
20240503,195100,15466714,817,817,817,817,0
20240503,195000,15466714,817,817,817,817,0
20240503,194900,15466714,817,817,817,817,0
20240503,194800,15466714,817,817,817,817,0
20240503,194700,15466714,817,817,817,817,0
20240503,194600,15466714,817,817,817,817,2741
20240503,194500,15466714,817,817,817,817,0
20240503,194400,15466714,817,817,817,817,0
20240503,194300,15466714,817,817,817,817,0
20240503,194200,15466714,817,817,817,817,0
20240503,194100,15466714,817,817,817,817,0
20240503,194000,15466714,817,817,817,817,0
20240503,193900,15466714,817,817,817,817,0
20240503,193800,15466714,817,817,817,817,0
20240503,193700,15466714,817,817,817,817,0
20240503,193600,15466714,817,817,817,817,0
20240503,193500,15466714,817,817,817,817,0
20240503,193400,15466714,817,817,817,817,0
20240503,193300,15466714,817,817,817,817,0
20240503,193200,15466714,817,817,817,817,0
20240503,193100,15466714,817,817,817,817,0
20240503,193000,15466714,817,817,817,817,0
20240503,192900,15466714,817,817,817,817,0
20240503,192800,15466714,817,817,817,817,0
20240503,192700,15466714,817,817,817,817,0
20240503,192600,15466714,817,817,817,817,0
20240503,192500,15466714,817,817,817,817,0
20240503,192400,15466714,817,817,817,817,0
20240503,192300,15466714,817,817,817,817,0
20240503,192200,15466714,817,817,817,817,0
20240503,192100,15466714,817,817,817,817,0
20240503,192000,15466714,817,817,817,817,0
20240503,191900,15466714,817,817,817,817,0
20240503,191800,15466714,817,817,817,817,0
20240503,191700,15466714,817,817,817,817,0
20240503,191600,15466714,817,817,817,817,2741
20240503,191500,15466714,817,817,817,817,0
20240503,191400,15466714,817,817,817,817,0
20240503,191300,15466714,817,817,817,817,0
20240503,191200,15466714,817,817,817,817,0
20240503,191100,15466714,817,817,817,817,0
20240503,191000,15466714,817,817,817,817,0
20240503,190900,15466714,817,817,817,817,0
20240503,190800,15466714,817,817,817,817,0
20240503,190700,15466714,817,817,817,817,0
20240503,190600,15466714,817,817,817,817,0
20240503,190500,15466714,817,817,817,817,0
20240503,190400,15466714,817,817,817,817,0
20240503,190300,15466714,817,817,817,817,0
20240503,190200,15466714,817,817,817,817,0
20240503,190100,15466714,817,817,817,817,0
20240503,190000,15466714,817,817,817,817,0
20240503,185900,15466714,817,817,817,817,0
20240503,185800,15466714,817,817,817,817,0
20240503,185700,15466714,817,817,817,817,0
20240503,185600,15466714,817,817,817,817,0
20240503,185500,15466714,817,817,817,817,0
20240503,185400,15466714,817,817,817,817,0
20240503,185300,15466714,817,817,817,817,0
20240503,185200,15466714,817,817,817,817,0
20240503,185100,15466714,817,817,817,817,0
20240503,185000,15466714,817,817,817,817,0
20240503,184900,15466714,817,817,817,817,0
20240503,184800,15466714,817,817,817,817,0
20240503,184700,15466714,817,817,817,817,0
20240503,184600,15466714,817,817,817,817,2741
20240503,184500,15466714,817,817,817,817,0
20240503,184400,15466714,817,817,817,817,0
20240503,184300,15466714,817,817,817,817,0
20240503,184200,15466714,817,817,817,817,0
20240503,184100,15466714,817,817,817,817,0
20240503,184000,15466714,817,817,817,817,0
20240503,183900,15466714,817,817,817,817,0
20240503,183800,15466714,817,817,817,817,0
20240503,183700,15466714,817,817,817,817,0
20240503,183600,15466714,817,817,817,817,0
20240503,183500,15466714,817,817,817,817,0
20240503,183400,15466714,817,817,817,817,0
20240503,183300,15466714,817,817,817,817,0
20240503,183200,15466714,817,817,817,817,0
20240503,183100,15466714,817,817,817,817,0
20240503,183000,15466714,817,817,817,817,0
20240503,182900,15466714,817,817,817,817,0
20240503,182800,15466714,817,817,817,817,0
20240503,182700,15466714,817,817,817,817,0
20240503,182600,15466714,817,817,817,817,0
20240503,182500,15466714,817,817,817,817,0
20240503,182400,15466714,817,817,817,817,0
20240503,182300,15466714,817,817,817,817,0
20240503,182200,15466714,817,817,817,817,0
20240503,182100,15466714,817,817,817,817,0
20240503,182000,15466714,817,817,817,817,0
20240503,181900,15466714,817,817,817,817,0
20240503,181800,15466714,817,817,817,817,0
20240503,181700,15466714,817,817,817,817,0
20240503,181600,15466714,817,817,817,817,2741
20240503,181500,15466714,817,817,817,817,0
20240503,181400,15466714,817,817,817,817,0
20240503,181300,15466714,817,817,817,817,0
20240503,181200,15466714,817,817,817,817,0
20240503,181100,15466714,817,817,817,817,0
20240503,181000,15466714,817,817,817,817,0
20240503,180900,15466714,817,817,817,817,0
20240503,180800,15466714,817,817,817,817,0
20240503,180700,15466714,817,817,817,817,0
20240503,180600,15466714,817,817,817,817,0
20240503,180500,15466714,817,817,817,817,0
20240503,180400,15466714,817,817,817,817,0
20240503,180300,15466714,817,817,817,817,0
20240503,180200,15466714,817,817,817,817,0
20240503,180100,15466714,817,817,817,817,0
20240503,180000,15466714,817,817,817,817,0
20240503,175900,15466714,817,817,817,817,0
20240503,175800,15466714,817,817,817,817,0
20240503,175700,15466714,817,817,817,817,0
20240503,175600,15466714,817,817,817,817,0
20240503,175500,15466714,817,817,817,817,0
20240503,175400,15466714,817,817,817,817,0
20240503,175300,15466714,817,817,817,817,0
20240503,175200,15466714,817,817,817,817,0
20240503,175100,15466714,817,817,817,817,0
20240503,175000,15466714,817,817,817,817,0
20240503,174900,15466714,817,817,817,817,0
20240503,174800,15466714,817,817,817,817,0
20240503,174700,15466714,817,817,817,817,0
20240503,174600,15466714,817,817,817,817,2741
20240503,174500,15466714,817,817,817,817,0
20240503,174400,15466714,817,817,817,817,0
20240503,174300,15466714,817,817,817,817,0
20240503,174200,15466714,817,817,817,817,0
20240503,174100,15466714,817,817,817,817,0
20240503,174000,15466714,817,817,817,817,0
20240503,173900,15466714,817,817,817,817,0
20240503,173800,15466714,817,817,817,817,0
20240503,173700,15466714,817,817,817,817,0
20240503,173600,15466714,817,817,817,817,0
20240503,173500,15466714,817,817,817,817,0
20240503,173400,15466714,817,817,817,817,0
20240503,173300,15466714,817,817,817,817,0
20240503,173200,15466714,817,817,817,817,0
20240503,173100,15466714,817,817,817,817,0
20240503,173000,15466714,817,817,817,817,0
20240503,172900,15466714,817,817,817,817,0
20240503,172800,15466714,817,817,817,817,0
20240503,172700,15466714,817,817,817,817,0
20240503,172600,15466714,817,817,817,817,0
20240503,172500,15466714,817,817,817,817,0
20240503,172400,15466714,817,817,817,817,0
20240503,172300,15466714,817,817,817,817,0
20240503,172200,15466714,817,817,817,817,0
20240503,172100,15466714,817,817,817,817,0
20240503,172000,15466714,817,817,817,817,0
20240503,171900,15466714,817,817,817,817,0
20240503,171800,15466714,817,817,817,817,0
20240503,171700,15466714,817,817,817,817,0
20240503,171600,15466714,817,817,817,817,2741
20240503,171500,15466714,817,817,817,817,0
20240503,171400,15466714,817,817,817,817,0
20240503,171300,15466714,817,817,817,817,0
20240503,171200,15466714,817,817,817,817,0
20240503,171100,15466714,817,817,817,817,0
20240503,171000,15466714,817,817,817,817,0
20240503,170900,15466714,817,817,817,817,0
20240503,170800,15466714,817,817,817,817,0
20240503,170700,15466714,817,817,817,817,0
20240503,170600,15466714,817,817,817,817,0
20240503,170500,15466714,817,817,817,817,0
20240503,170400,15466714,817,817,817,817,0
20240503,170300,15466714,817,817,817,817,0
20240503,170200,15466714,817,817,817,817,0
20240503,170100,15466714,817,817,817,817,0
20240503,170000,15466714,817,817,817,817,0
20240503,165900,15466714,817,817,817,817,0
20240503,165800,15466714,817,817,817,817,0
20240503,165700,15466714,817,817,817,817,0
20240503,165600,15466714,817,817,817,817,0
20240503,165500,15466714,817,817,817,817,0
20240503,165400,15466714,817,817,817,817,0
20240503,165300,15466714,817,817,817,817,0
20240503,165200,15466714,817,817,817,817,0
20240503,165100,15466714,817,817,817,817,0
20240503,165000,15466714,817,817,817,817,0
20240503,164900,15466714,817,817,817,817,0
20240503,164800,15466714,817,817,817,817,0
20240503,164700,15466714,817,817,817,817,0
20240503,164600,15466714,817,817,817,817,2741
20240503,164500,15466714,817,817,817,817,0
20240503,164400,15466714,817,817,817,817,0
20240503,164300,15466714,817,817,817,817,0
20240503,164200,15466714,817,817,817,817,0
20240503,164100,15466714,817,817,817,817,0
20240503,164000,15466714,817,817,817,817,0
20240503,163900,15466714,817,817,817,817,0
20240503,163800,15466714,817,817,817,817,0
20240503,163700,15466714,817,817,817,817,0
20240503,163600,15466714,817,817,817,817,0
20240503,163500,15466714,817,817,817,817,0
20240503,163400,15466714,817,817,817,817,0
20240503,163300,15466714,817,817,817,817,0
20240503,163200,15466714,817,817,817,817,0
20240503,163100,15466714,817,817,817,817,0
20240503,163000,15466714,817,817,817,817,0
20240503,162900,15466714,817,817,817,817,0
20240503,162800,15466714,817,817,817,817,0
20240503,162700,15466714,817,817,817,817,0
20240503,162600,15466714,817,817,817,817,0
20240503,162500,15466714,817,817,817,817,0
20240503,162400,15466714,817,817,817,817,0
20240503,162300,15466714,817,817,817,817,0
20240503,162200,15466714,817,817,817,817,0
20240503,162100,15466714,817,817,817,817,0
20240503,162000,15466714,817,817,817,817,0
20240503,161900,15466714,817,817,817,817,0
20240503,161800,15466714,817,817,817,817,0
20240503,161700,15466714,817,817,817,817,0
20240503,161600,15466714,817,817,817,817,2741
20240503,161500,15466714,817,817,817,817,0
20240503,161400,15466714,817,817,817,817,0
20240503,161300,15466714,817,817,817,817,0
20240503,161200,15466714,817,817,817,817,0
20240503,161100,15466714,817,817,817,817,0
20240503,161000,15466714,817,817,817,817,0
20240503,160900,15466714,817,817,817,817,0
20240503,160800,15466714,817,817,817,817,0
20240503,160700,15466714,817,817,817,817,0
20240503,160600,15466714,817,817,817,817,0
20240503,160500,15466714,817,817,817,817,0
20240503,160400,15466714,817,817,817,817,0
20240503,160300,15466714,817,817,817,817,0
20240503,160200,15466714,817,817,817,817,0
20240503,160100,15466714,817,817,817,817,0
20240503,160000,15466714,817,817,817,817,0
20240503,155900,15466714,817,817,817,817,0
20240503,155800,15466714,817,817,817,817,0
20240503,155700,15466714,817,817,817,817,0
20240503,155600,15466714,817,817,817,817,0
20240503,155500,15466714,817,817,817,817,0
20240503,155400,15466714,817,817,817,817,0
20240503,155300,15466714,817,817,817,817,0
20240503,155200,15466714,817,817,817,817,0
20240503,155100,15466714,817,817,817,817,0
20240503,155000,15466714,817,817,817,817,0
20240503,154900,15466714,817,817,817,817,0
20240503,154800,15466714,817,817,817,817,0
20240503,154700,15466714,817,817,817,817,0
20240503,154600,15466714,817,817,817,817,2741
20240503,154500,15466714,817,817,817,817,0
20240503,154400,15466714,817,817,817,817,0
20240503,154300,15466714,817,817,817,817,0
20240503,154200,15466714,817,817,817,817,0
20240503,154100,15466714,817,817,817,817,0
20240503,154000,15466714,817,817,817,817,0
20240503,153900,15466714,817,817,817,817,0
20240503,153800,15466714,817,817,817,817,0
20240503,153700,15466714,817,817,817,817,0
20240503,153600,15466714,817,817,817,817,0
20240503,153500,15466714,817,817,817,817,0
20240503,153400,15466714,817,817,817,817,0
20240503,153300,15466714,817,817,817,817,0
20240503,153200,15466714,817,817,817,817,0
20240503,153100,15466714,817,817,817,817,0
20240503,153000,15466714,817,817,817,817,2741
20240503,152900,13227317,817,817,817,817,0
20240503,152800,13227317,817,817,817,817,0
20240503,152700,13227317,817,817,817,817,0
20240503,152600,13227317,817,817,817,817,0
20240503,152500,13227317,817,817,817,817,0
20240503,152400,13227317,817,817,817,817,0
20240503,152300,13227317,817,817,817,817,0
20240503,152200,13227317,817,817,817,817,0
20240503,152100,13227317,817,817,817,817,0
20240503,152000,13227317,817,817,817,817,0
20240503,151900,13227317,817,817,817,817,1
20240503,151800,13226500,817,817,817,817,0
20240503,151700,13226500,817,817,817,817,1
20240503,151600,13225683,817,817,817,817,10
20240503,151500,13217513,817,817,817,817,0
20240503,151400,13217513,817,817,817,817,1
20240503,151300,13216696,817,817,817,817,1
20240503,151200,13215879,817,817,817,817,0
20240503,151100,13215879,817,817,817,817,1
20240503,151000,13215062,817,817,817,817,0
20240503,150900,13215062,817,817,817,817,1
20240503,150800,13214245,817,817,817,817,1
20240503,150700,13213428,816,816,816,816,98
20240503,150600,13133460,817,817,817,817,1
20240503,150500,13132643,817,817,817,817,1
20240503,150400,13131826,817,817,817,817,0
20240503,150300,13131826,817,817,817,817,1
20240503,150200,13131009,817,817,817,817,0
20240503,150100,13131009,817,817,817,817,1
20240503,150000,13130192,817,817,817,817,1
20240503,145900,13129375,817,817,817,817,0
20240503,145800,13129375,817,817,817,817,1
20240503,145700,13128558,817,817,817,817,1
20240503,145600,13127741,817,817,817,817,0
20240503,145500,13127741,817,817,817,817,1
20240503,145400,13126924,817,817,817,817,0
20240503,145300,13126924,817,817,817,817,371
20240503,145200,12823817,817,817,817,817,201
20240503,145100,12659600,817,817,817,817,0
20240503,145000,12659600,817,817,817,817,1
20240503,144900,12658783,817,817,817,817,1
20240503,144800,12657966,817,817,817,817,0
20240503,144700,12657966,817,817,817,817,1
20240503,144600,12657149,817,817,817,817,0
20240503,144500,12657149,817,817,817,817,1
20240503,144400,12656332,817,817,817,817,1
20240503,144300,12655515,817,817,817,817,0
20240503,144200,12655515,817,817,817,817,1
20240503,144100,12654698,817,817,817,817,1
20240503,144000,12653881,817,817,817,817,0
20240503,143900,12653881,817,817,817,817,1
20240503,143800,12653064,817,817,817,817,0
20240503,143700,12653064,817,817,817,817,1
20240503,143600,12652247,817,817,817,817,1
20240503,143500,12651430,817,817,817,817,0
20240503,143400,12651430,817,817,817,817,1
20240503,143300,12650613,817,817,817,817,1
20240503,143200,12649796,817,817,817,817,0
20240503,143100,12649796,817,817,817,817,1
20240503,143000,12648979,817,817,817,817,0
20240503,142900,12648979,817,817,817,817,1
20240503,142800,12648162,817,817,817,817,1
20240503,142700,12647345,817,817,817,817,0
20240503,142600,12647345,817,817,817,817,1
20240503,142500,12646528,817,817,817,817,1
20240503,142400,12645711,817,817,817,817,0
20240503,142300,12645711,817,817,817,817,1
20240503,142200,12644894,817,817,817,817,0
20240503,142100,12644894,817,817,817,817,1
20240503,142000,12644077,817,817,817,817,1
20240503,141900,12643260,817,817,817,817,0
20240503,141800,12643260,817,817,817,817,1
20240503,141700,12642443,817,817,817,817,19
20240503,141600,12626920,817,817,817,817,0
20240503,141500,12626920,817,817,817,817,1
20240503,141400,12626103,817,817,817,817,0
20240503,141300,12626103,817,817,817,817,521
20240503,141200,12200446,817,817,817,817,1
20240503,141100,12199629,817,817,817,817,0
20240503,141000,12199629,817,817,817,817,2
20240503,140900,12197995,817,817,817,817,1
20240503,140800,12197178,817,817,817,817,0
20240503,140700,12197178,817,817,817,817,4
20240503,140600,12193910,817,817,817,817,0
20240503,140500,12193910,817,817,817,817,2
20240503,140400,12192276,817,817,817,817,3
20240503,140300,12189825,817,817,817,817,0
20240503,140200,12189825,817,814,817,814,2
20240503,140100,12188194,817,817,817,817,1
20240503,140000,12187377,817,817,817,817,1
20240503,135900,12186560,817,817,817,817,1
20240503,135800,12185743,817,817,817,817,0
20240503,135700,12185743,817,817,817,817,1
20240503,135600,12184926,817,817,817,817,1
20240503,135500,12184109,817,817,817,817,1
20240503,135400,12183292,817,817,817,817,1
20240503,135300,12182475,817,817,817,817,1
20240503,135200,12181658,816,816,816,816,0
20240503,135100,12181658,816,816,816,816,1
20240503,135000,12180842,816,815,816,814,42
20240503,134900,12146620,816,816,816,816,1
20240503,134800,12145804,816,816,816,816,1
20240503,134700,12144988,816,816,816,816,0
20240503,134600,12144988,816,815,816,815,1393
20240503,134500,11009692,815,815,815,815,847
20240503,134400,10319387,815,815,815,815,0
20240503,134300,10319387,815,815,815,815,1
20240503,134200,10318572,815,815,815,815,0
20240503,134100,10318572,815,815,815,815,251
20240503,134000,10114007,815,815,815,815,187
20240503,133900,9961602,815,815,815,815,0
20240503,133800,9961602,815,815,815,815,1
20240503,133700,9960787,815,815,815,815,1
20240503,133600,9959972,815,815,815,815,0
20240503,133500,9959972,815,815,815,815,2
20240503,133400,9958342,815,815,815,815,0
20240503,133300,9958342,815,815,815,815,1
20240503,133200,9957527,815,815,815,815,1
20240503,133100,9956712,815,815,815,815,2
20240503,133000,9955082,815,815,815,815,1
20240503,132900,9954267,815,815,815,815,1
20240503,132800,9953452,814,814,814,814,0
20240503,132700,9953452,814,814,814,814,380
20240503,132600,9644132,814,814,814,814,0
20240503,132500,9644132,814,814,814,814,1
20240503,132400,9643318,814,814,814,814,1
20240503,132300,9642504,814,814,814,814,0
20240503,132200,9642504,814,812,814,811,501
20240503,132100,9235905,814,814,814,814,1
20240503,132000,9235091,813,813,813,813,100
20240503,131900,9153791,814,814,814,814,1
20240503,131800,9152977,814,814,814,814,1
20240503,131700,9152163,814,814,814,814,1
20240503,131600,9151349,814,814,814,814,1
20240503,131500,9150535,814,814,814,814,0
20240503,131400,9150535,814,814,814,814,1
20240503,131300,9149721,814,814,814,814,3
20240503,131200,9147279,814,814,814,814,0
20240503,131100,9147279,814,813,814,813,203
20240503,131000,8982237,813,813,813,813,61
20240503,130900,8932644,814,814,814,814,1
20240503,130800,8931830,814,814,814,814,1
20240503,130700,8931016,814,814,814,814,0
20240503,130600,8931016,814,814,814,814,1
20240503,130500,8930202,814,814,814,814,1
20240503,130400,8929388,814,814,814,814,0
20240503,130300,8929388,814,814,814,814,1
20240503,130200,8928574,814,814,814,814,0
20240503,130100,8928574,814,814,814,814,1
20240503,130000,8927760,814,814,814,814,1
20240503,125900,8926946,814,814,814,814,0
20240503,125800,8926946,814,814,814,814,1
20240503,125700,8926132,814,814,814,814,1
20240503,125600,8925318,814,814,814,814,0
20240503,125500,8925318,814,814,814,814,1
20240503,125400,8924504,814,814,814,814,0
20240503,125300,8924504,814,814,814,814,1
20240503,125200,8923690,814,814,814,814,1
20240503,125100,8922876,814,814,814,814,0
20240503,125000,8922876,814,814,814,814,1
20240503,124900,8922062,814,814,814,814,1
20240503,124800,8921248,814,814,814,814,0
20240503,124700,8921248,814,814,814,814,1
20240503,124600,8920434,812,812,812,812,348
20240503,124500,8637858,813,813,813,813,1
20240503,124400,8637045,815,815,815,815,1
20240503,124300,8636230,815,815,815,815,0
20240503,124200,8636230,815,815,815,815,1
20240503,124100,8635415,815,815,815,815,1
20240503,124000,8634600,815,815,815,815,0
20240503,123900,8634600,815,815,815,815,1
20240503,123800,8633785,815,815,815,815,0
20240503,123700,8633785,815,815,815,815,1
20240503,123600,8632970,815,815,815,815,1
20240503,123500,8632155,815,815,815,815,0
20240503,123400,8632155,815,815,815,815,1
20240503,123300,8631340,815,815,815,815,1
20240503,123200,8630525,815,815,815,815,0
20240503,123100,8630525,815,815,815,815,1
20240503,123000,8629710,815,815,815,815,0
20240503,122900,8629710,815,815,815,815,1
20240503,122800,8628895,815,815,815,815,1
20240503,122700,8628080,815,815,815,815,0
20240503,122600,8628080,815,815,815,815,1
20240503,122500,8627265,815,815,815,815,1
20240503,122400,8626450,815,815,815,815,0
20240503,122300,8626450,815,815,815,815,1
20240503,122200,8625635,815,815,815,815,0
20240503,122100,8625635,815,815,815,815,1
20240503,122000,8624820,815,815,815,815,1
20240503,121900,8624005,815,815,815,815,0
20240503,121800,8624005,815,815,815,815,1
20240503,121700,8623190,815,815,815,815,1
20240503,121600,8622375,815,815,815,815,0
20240503,121500,8622375,815,815,815,815,1
20240503,121400,8621560,811,813,813,811,2817
20240503,121300,6336551,815,815,815,815,1
20240503,121200,6335736,815,815,815,815,1
20240503,121100,6334921,815,815,815,815,0
20240503,121000,6334921,815,815,815,815,1
20240503,120900,6334106,815,815,815,815,1
20240503,120800,6333291,815,815,815,815,20
20240503,120700,6316991,815,815,815,815,1
20240503,120600,6316176,815,815,815,815,0
20240503,120500,6316176,815,815,815,815,1
20240503,120400,6315361,815,815,815,815,1
20240503,120300,6314546,815,815,815,815,0
20240503,120200,6314546,815,815,815,815,1
20240503,120100,6313731,815,815,815,815,1
20240503,120000,6312916,815,815,815,815,0
20240503,115900,6312916,815,815,815,815,1
20240503,115800,6312101,815,815,815,815,0
20240503,115700,6312101,815,815,815,815,1
20240503,115600,6311286,815,815,815,815,1
20240503,115500,6310471,815,815,815,815,0
20240503,115400,6310471,815,815,815,815,1
20240503,115300,6309656,815,813,815,812,2001
20240503,115200,4684600,815,815,815,815,0
20240503,115100,4684600,815,815,815,815,1
20240503,115000,4683785,815,815,815,815,0
20240503,114900,4683785,815,815,815,815,1
20240503,114800,4682970,815,815,815,815,1
20240503,114700,4682155,815,815,815,815,0
20240503,114600,4682155,815,815,815,815,2
20240503,114500,4680525,815,815,815,815,1
20240503,114400,4679710,815,815,815,815,17
20240503,114300,4665855,816,816,816,816,1
20240503,114200,4665039,816,816,816,816,0
20240503,114100,4665039,816,816,816,816,1
20240503,114000,4664223,816,816,816,816,1
20240503,113900,4663407,816,816,816,816,0
20240503,113800,4663407,816,816,816,816,1
20240503,113700,4662591,816,816,816,816,1
20240503,113600,4661775,816,816,816,816,0
20240503,113500,4661775,816,816,816,816,1
20240503,113400,4660959,816,816,816,816,29
20240503,113300,4637295,816,816,816,816,1
20240503,113200,4636479,816,816,816,816,1
20240503,113100,4635663,816,816,816,816,0
20240503,113000,4635663,816,816,816,816,1
20240503,112900,4634847,816,816,816,816,1
20240503,112800,4634031,816,816,816,816,0
20240503,112700,4634031,816,816,816,816,1
20240503,112600,4633215,816,816,816,816,12
20240503,112500,4623423,816,816,816,816,1
20240503,112400,4622607,816,816,816,816,1
20240503,112300,4621791,816,816,816,816,0
20240503,112200,4621791,816,816,816,816,1
20240503,112100,4620975,816,816,816,816,1
20240503,112000,4620159,816,816,816,816,0
20240503,111900,4620159,816,816,816,816,1
20240503,111800,4619343,816,816,816,816,0
20240503,111700,4619343,816,816,816,816,1
20240503,111600,4618527,816,816,816,816,1
20240503,111500,4617711,816,816,816,816,0
20240503,111400,4617711,816,816,816,816,1
20240503,111300,4616895,816,816,816,816,1
20240503,111200,4616079,816,816,816,816,13
20240503,111100,4605471,816,816,816,816,1
20240503,111000,4604655,816,816,816,816,0
20240503,110900,4604655,816,816,816,816,1
20240503,110800,4603839,816,816,816,816,1
20240503,110700,4603023,816,816,816,816,0
20240503,110600,4603023,816,816,816,816,1
20240503,110500,4602207,816,816,816,816,1
20240503,110400,4601391,816,816,816,816,0
20240503,110300,4601391,816,816,816,816,16
20240503,110200,4588335,816,816,816,816,0
20240503,110100,4588335,816,816,816,816,1
20240503,110000,4587519,816,816,816,816,1
20240503,105900,4586703,816,816,816,816,0
20240503,105800,4586703,816,816,816,816,1
20240503,105700,4585887,816,816,816,816,1
20240503,105600,4585071,816,816,816,816,0
20240503,105500,4585071,816,816,816,816,1
20240503,105400,4584255,816,816,816,816,0
20240503,105300,4584255,816,816,816,816,1
20240503,105200,4583439,816,816,816,816,1
20240503,105100,4582623,816,816,816,816,1
20240503,105000,4581807,816,816,816,816,1
20240503,104900,4580991,816,816,816,816,1
20240503,104800,4580175,816,816,816,816,0
20240503,104700,4580175,816,816,816,816,1
20240503,104600,4579359,816,816,816,816,1
20240503,104500,4578543,816,816,816,816,1
20240503,104400,4577727,816,816,816,816,1
20240503,104300,4576911,816,816,816,816,0
20240503,104200,4576911,816,816,816,816,1
20240503,104100,4576095,816,816,816,816,3
20240503,104000,4573647,816,816,816,816,0
20240503,103900,4573647,816,816,816,816,1
20240503,103800,4572831,816,816,816,816,0
20240503,103700,4572831,816,816,816,816,1
20240503,103600,4572015,816,816,816,816,4
20240503,103500,4568751,816,816,816,816,0
20240503,103400,4568751,816,816,816,816,1
20240503,103300,4567935,816,816,816,816,1
20240503,103200,4567119,816,816,816,816,0
20240503,103100,4567119,816,816,816,816,8
20240503,103000,4560591,816,816,816,816,0
20240503,102900,4560591,816,816,816,816,1
20240503,102800,4559775,816,816,816,816,1
20240503,102700,4558959,816,816,816,816,0
20240503,102600,4558959,816,816,816,816,45
20240503,102500,4522239,816,816,816,816,1
20240503,102400,4521423,816,816,816,816,0
20240503,102300,4521423,816,816,816,816,1
20240503,102200,4520607,816,816,816,816,0
20240503,102100,4520607,816,816,816,816,2
20240503,102000,4518975,816,816,816,816,1
20240503,101900,4518159,816,816,816,816,0
20240503,101800,4518159,816,816,816,816,1
20240503,101700,4517343,816,815,816,815,12
20240503,101600,4507561,816,816,816,816,0
20240503,101500,4507561,816,816,816,816,1
20240503,101400,4506745,816,816,816,816,0
20240503,101300,4506745,816,816,816,816,1
20240503,101200,4505929,816,816,816,816,1
20240503,101100,4505113,816,816,816,816,0
20240503,101000,4505113,816,816,816,816,1
20240503,100900,4504297,816,816,816,816,1
20240503,100800,4503481,816,816,816,816,0
20240503,100700,4503481,816,816,816,816,1
20240503,100600,4502665,816,816,816,816,0
20240503,100500,4502665,816,816,816,816,1
20240503,100400,4501849,816,816,816,816,1
20240503,100300,4501033,816,816,816,816,0
20240503,100200,4501033,816,816,816,816,1
20240503,100100,4500217,816,816,816,816,2
20240503,100000,4498585,816,816,816,816,5
20240503,095900,4494505,816,816,816,816,1
20240503,095800,4493689,816,816,816,816,16
20240503,095700,4480633,816,816,816,816,1
20240503,095600,4479817,816,816,816,816,1
20240503,095500,4479001,816,816,816,816,1
20240503,095400,4478185,816,816,816,816,1
20240503,095300,4477369,816,816,816,816,1
20240503,095200,4476553,816,816,816,816,0
20240503,095100,4476553,816,816,816,816,1
20240503,095000,4475737,816,816,816,816,0
20240503,094900,4475737,816,816,816,816,1
20240503,094800,4474921,816,816,816,816,1
20240503,094700,4474105,816,816,816,816,0
20240503,094600,4474105,816,816,816,816,1
20240503,094500,4473289,816,816,816,816,1
20240503,094400,4472473,816,816,816,816,200
20240503,094300,4309273,817,817,817,817,1
20240503,094200,4308456,817,817,817,817,27
20240503,094100,4286397,817,817,817,817,1
20240503,094000,4285580,817,817,817,817,1
20240503,093900,4284763,817,817,817,817,0
20240503,093800,4284763,817,817,817,817,1
20240503,093700,4283946,817,817,817,817,1
20240503,093600,4283129,817,817,817,817,1
20240503,093500,4282312,817,817,817,817,1
20240503,093400,4281495,817,817,817,817,0
20240503,093300,4281495,817,817,817,817,1
20240503,093200,4280678,817,817,817,817,12
20240503,093100,4270874,817,817,817,817,0
20240503,093000,4270874,817,817,817,817,1
20240503,092900,4270057,817,817,817,817,1
20240503,092800,4269240,817,817,817,817,0
20240503,092700,4269240,817,817,817,817,1
20240503,092600,4268423,817,817,817,817,0
20240503,092500,4268423,817,817,817,817,1
20240503,092400,4267606,817,817,817,817,1
20240503,092300,4266789,817,817,817,817,0
20240503,092200,4266789,817,817,817,817,1
20240503,092100,4265972,817,817,817,817,1
20240503,092000,4265155,817,817,817,817,0
20240503,091900,4265155,817,817,817,817,1
20240503,091800,4264338,817,817,817,817,0
20240503,091700,4264338,817,817,817,817,4
20240503,091600,4261070,817,817,817,817,1
20240503,091500,4260253,817,817,817,817,0
20240503,091400,4260253,817,817,817,817,1
20240503,091300,4259436,817,812,817,812,51
20240503,091200,4218019,817,817,817,817,57
20240503,091100,4171450,817,817,817,817,2
20240503,091000,4169816,817,817,817,817,0
20240503,090900,4169816,817,815,817,811,101
20240503,090800,4087834,818,818,818,818,1
20240503,090700,4087016,817,817,818,817,427
20240503,090600,3738132,817,817,817,817,1
20240503,090500,3737315,817,817,817,817,1
20240503,090400,3736498,815,815,815,815,41
20240503,090300,3703083,818,818,818,818,1
20240503,090200,3702265,818,818,818,818,0
20240503,090100,3702265,818,818,818,818,4029
20240503,090000,406543,818,818,818,815,497