KissMeData/011330/min/candle-20250502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250502,184100,264172069,1653,1653,1653,1653,2118
20250502,184000,264172069,1653,1653,1653,1653,0
20250502,183900,264172069,1653,1653,1653,1653,0
20250502,183800,264172069,1653,1653,1653,1653,0
20250502,183700,264172069,1653,1653,1653,1653,0
20250502,183600,264172069,1653,1653,1653,1653,0
20250502,183500,264172069,1653,1653,1653,1653,0
20250502,183400,264172069,1653,1653,1653,1653,0
20250502,183300,264172069,1653,1653,1653,1653,0
20250502,183200,264172069,1653,1653,1653,1653,0
20250502,183100,264172069,1653,1653,1653,1653,0
20250502,183000,264172069,1653,1653,1653,1653,0
20250502,182900,264172069,1653,1653,1653,1653,0
20250502,182800,264172069,1653,1653,1653,1653,0
20250502,182700,264172069,1653,1653,1653,1653,0
20250502,182600,264172069,1653,1653,1653,1653,0
20250502,182500,264172069,1653,1653,1653,1653,0
20250502,182400,264172069,1653,1653,1653,1653,0
20250502,182300,264172069,1653,1653,1653,1653,0
20250502,182200,264172069,1653,1653,1653,1653,0
20250502,182100,264172069,1653,1653,1653,1653,0
20250502,182000,264172069,1653,1653,1653,1653,0
20250502,181900,264172069,1653,1653,1653,1653,0
20250502,181800,264172069,1653,1653,1653,1653,0
20250502,181700,264172069,1653,1653,1653,1653,0
20250502,181600,264172069,1653,1653,1653,1653,0
20250502,181500,264172069,1653,1653,1653,1653,0
20250502,181400,264172069,1653,1653,1653,1653,0
20250502,181300,264172069,1653,1653,1653,1653,0
20250502,181200,264172069,1653,1653,1653,1653,0
20250502,181100,264172069,1653,1653,1653,1653,2118
20250502,181000,264172069,1653,1653,1653,1653,0
20250502,180900,264172069,1653,1653,1653,1653,0
20250502,180800,264172069,1653,1653,1653,1653,0
20250502,180700,264172069,1653,1653,1653,1653,0
20250502,180600,264172069,1653,1653,1653,1653,0
20250502,180500,264172069,1653,1653,1653,1653,0
20250502,180400,264172069,1653,1653,1653,1653,0
20250502,180300,264172069,1653,1653,1653,1653,0
20250502,180200,264172069,1653,1653,1653,1653,0
20250502,180100,264172069,1653,1653,1653,1653,0
20250502,180000,264172069,1653,1653,1653,1653,0
20250502,175900,264172069,1653,1653,1653,1653,0
20250502,175800,264172069,1653,1653,1653,1653,0
20250502,175700,264172069,1653,1653,1653,1653,0
20250502,175600,264172069,1653,1653,1653,1653,0
20250502,175500,264172069,1653,1653,1653,1653,0
20250502,175400,264172069,1653,1653,1653,1653,0
20250502,175300,264172069,1653,1653,1653,1653,0
20250502,175200,264172069,1653,1653,1653,1653,0
20250502,175100,264172069,1653,1653,1653,1653,0
20250502,175000,264172069,1653,1653,1653,1653,0
20250502,174900,264172069,1653,1653,1653,1653,0
20250502,174800,264172069,1653,1653,1653,1653,0
20250502,174700,264172069,1653,1653,1653,1653,0
20250502,174600,264172069,1653,1653,1653,1653,0
20250502,174500,264172069,1653,1653,1653,1653,0
20250502,174400,264172069,1653,1653,1653,1653,0
20250502,174300,264172069,1653,1653,1653,1653,0
20250502,174200,264172069,1653,1653,1653,1653,0
20250502,174100,264172069,1653,1653,1653,1653,2118
20250502,174000,264172069,1653,1653,1653,1653,0
20250502,173900,264172069,1653,1653,1653,1653,0
20250502,173800,264172069,1653,1653,1653,1653,0
20250502,173700,264172069,1653,1653,1653,1653,0
20250502,173600,264172069,1653,1653,1653,1653,0
20250502,173500,264172069,1653,1653,1653,1653,0
20250502,173400,264172069,1653,1653,1653,1653,0
20250502,173300,264172069,1653,1653,1653,1653,0
20250502,173200,264172069,1653,1653,1653,1653,0
20250502,173100,264172069,1653,1653,1653,1653,0
20250502,173000,264172069,1653,1653,1653,1653,0
20250502,172900,264172069,1653,1653,1653,1653,0
20250502,172800,264172069,1653,1653,1653,1653,0
20250502,172700,264172069,1653,1653,1653,1653,0
20250502,172600,264172069,1653,1653,1653,1653,0
20250502,172500,264172069,1653,1653,1653,1653,0
20250502,172400,264172069,1653,1653,1653,1653,0
20250502,172300,264172069,1653,1653,1653,1653,0
20250502,172200,264172069,1653,1653,1653,1653,0
20250502,172100,264172069,1653,1653,1653,1653,0
20250502,172000,264172069,1653,1653,1653,1653,0
20250502,171900,264172069,1653,1653,1653,1653,0
20250502,171800,264172069,1653,1653,1653,1653,0
20250502,171700,264172069,1653,1653,1653,1653,0
20250502,171600,264172069,1653,1653,1653,1653,0
20250502,171500,264172069,1653,1653,1653,1653,0
20250502,171400,264172069,1653,1653,1653,1653,0
20250502,171300,264172069,1653,1653,1653,1653,0
20250502,171200,264172069,1653,1653,1653,1653,0
20250502,171100,264172069,1653,1653,1653,1653,2118
20250502,171000,264172069,1653,1653,1653,1653,0
20250502,170900,264172069,1653,1653,1653,1653,0
20250502,170800,264172069,1653,1653,1653,1653,0
20250502,170700,264172069,1653,1653,1653,1653,0
20250502,170600,264172069,1653,1653,1653,1653,0
20250502,170500,264172069,1653,1653,1653,1653,0
20250502,170400,264172069,1653,1653,1653,1653,0
20250502,170300,264172069,1653,1653,1653,1653,0
20250502,170200,264172069,1653,1653,1653,1653,0
20250502,170100,264172069,1653,1653,1653,1653,0
20250502,170000,264172069,1653,1653,1653,1653,0
20250502,165900,264172069,1653,1653,1653,1653,0
20250502,165800,264172069,1653,1653,1653,1653,0
20250502,165700,264172069,1653,1653,1653,1653,0
20250502,165600,264172069,1653,1653,1653,1653,0
20250502,165500,264172069,1653,1653,1653,1653,0
20250502,165400,264172069,1653,1653,1653,1653,0
20250502,165300,264172069,1653,1653,1653,1653,0
20250502,165200,264172069,1653,1653,1653,1653,0
20250502,165100,264172069,1653,1653,1653,1653,0
20250502,165000,264172069,1653,1653,1653,1653,0
20250502,164900,264172069,1653,1653,1653,1653,0
20250502,164800,264172069,1653,1653,1653,1653,0
20250502,164700,264172069,1653,1653,1653,1653,0
20250502,164600,264172069,1653,1653,1653,1653,0
20250502,164500,264172069,1653,1653,1653,1653,0
20250502,164400,264172069,1653,1653,1653,1653,0
20250502,164300,264172069,1653,1653,1653,1653,0
20250502,164200,264172069,1653,1653,1653,1653,0
20250502,164100,264172069,1653,1653,1653,1653,2118
20250502,164000,264172069,1653,1653,1653,1653,0
20250502,163900,264172069,1653,1653,1653,1653,0
20250502,163800,264172069,1653,1653,1653,1653,0
20250502,163700,264172069,1653,1653,1653,1653,0
20250502,163600,264172069,1653,1653,1653,1653,0
20250502,163500,264172069,1653,1653,1653,1653,0
20250502,163400,264172069,1653,1653,1653,1653,0
20250502,163300,264172069,1653,1653,1653,1653,0
20250502,163200,264172069,1653,1653,1653,1653,0
20250502,163100,264172069,1653,1653,1653,1653,0
20250502,163000,264172069,1653,1653,1653,1653,0
20250502,162900,264172069,1653,1653,1653,1653,0
20250502,162800,264172069,1653,1653,1653,1653,0
20250502,162700,264172069,1653,1653,1653,1653,0
20250502,162600,264172069,1653,1653,1653,1653,0
20250502,162500,264172069,1653,1653,1653,1653,0
20250502,162400,264172069,1653,1653,1653,1653,0
20250502,162300,264172069,1653,1653,1653,1653,0
20250502,162200,264172069,1653,1653,1653,1653,0
20250502,162100,264172069,1653,1653,1653,1653,0
20250502,162000,264172069,1653,1653,1653,1653,0
20250502,161900,264172069,1653,1653,1653,1653,0
20250502,161800,264172069,1653,1653,1653,1653,0
20250502,161700,264172069,1653,1653,1653,1653,0
20250502,161600,264172069,1653,1653,1653,1653,0
20250502,161500,264172069,1653,1653,1653,1653,0
20250502,161400,264172069,1653,1653,1653,1653,0
20250502,161300,264172069,1653,1653,1653,1653,0
20250502,161200,264172069,1653,1653,1653,1653,0
20250502,161100,264172069,1653,1653,1653,1653,2118
20250502,161000,264172069,1653,1653,1653,1653,0
20250502,160900,264172069,1653,1653,1653,1653,0
20250502,160800,264172069,1653,1653,1653,1653,0
20250502,160700,264172069,1653,1653,1653,1653,0
20250502,160600,264172069,1653,1653,1653,1653,0
20250502,160500,264172069,1653,1653,1653,1653,0
20250502,160400,264172069,1653,1653,1653,1653,0
20250502,160300,264172069,1653,1653,1653,1653,0
20250502,160200,264172069,1653,1653,1653,1653,0
20250502,160100,264172069,1653,1653,1653,1653,0
20250502,160000,264172069,1653,1653,1653,1653,0
20250502,155900,264172069,1653,1653,1653,1653,0
20250502,155800,264172069,1653,1653,1653,1653,0
20250502,155700,264172069,1653,1653,1653,1653,0
20250502,155600,264172069,1653,1653,1653,1653,0
20250502,155500,264172069,1653,1653,1653,1653,0
20250502,155400,264172069,1653,1653,1653,1653,0
20250502,155300,264172069,1653,1653,1653,1653,0
20250502,155200,264172069,1653,1653,1653,1653,0
20250502,155100,264172069,1653,1653,1653,1653,0
20250502,155000,264172069,1653,1653,1653,1653,0
20250502,154900,264172069,1653,1653,1653,1653,0
20250502,154800,264172069,1653,1653,1653,1653,0
20250502,154700,264172069,1653,1653,1653,1653,0
20250502,154600,264172069,1653,1653,1653,1653,0
20250502,154500,264172069,1653,1653,1653,1653,0
20250502,154400,264172069,1653,1653,1653,1653,0
20250502,154300,264172069,1653,1653,1653,1653,0
20250502,154200,264172069,1653,1653,1653,1653,0
20250502,154100,264172069,1653,1653,1653,1653,2118
20250502,154000,264172069,1653,1653,1653,1653,0
20250502,153900,264172069,1653,1653,1653,1653,0
20250502,153800,264172069,1653,1653,1653,1653,0
20250502,153700,264172069,1653,1653,1653,1653,0
20250502,153600,264172069,1653,1653,1653,1653,0
20250502,153500,264172069,1653,1653,1653,1653,0
20250502,153400,264172069,1653,1653,1653,1653,0
20250502,153300,264172069,1653,1653,1653,1653,0
20250502,153200,264172069,1653,1653,1653,1653,0
20250502,153100,264172069,1653,1653,1653,1653,0
20250502,153000,264172069,1653,1653,1653,1653,2118
20250502,152900,260671015,1664,1664,1664,1664,0
20250502,152800,260671015,1664,1664,1664,1664,0
20250502,152700,260671015,1664,1664,1664,1664,0
20250502,152600,260671015,1664,1664,1664,1664,0
20250502,152500,260671015,1664,1664,1664,1664,0
20250502,152400,260671015,1664,1664,1664,1664,0
20250502,152300,260671015,1664,1664,1664,1664,0
20250502,152200,260671015,1664,1664,1664,1664,0
20250502,152100,260671015,1664,1664,1664,1664,0
20250502,152000,260671015,1664,1664,1664,1664,0
20250502,151900,260671015,1664,1664,1664,1664,0
20250502,151800,260671015,1664,1664,1664,1664,0
20250502,151700,260671015,1664,1664,1664,1664,0
20250502,151600,260671015,1664,1664,1664,1664,0
20250502,151500,260671015,1664,1664,1664,1664,0
20250502,151400,260671015,1664,1664,1664,1664,60
20250502,151300,260571175,1664,1664,1664,1664,0
20250502,151200,260571175,1664,1664,1664,1664,0
20250502,151100,260571175,1664,1664,1664,1664,0
20250502,151000,260571175,1664,1658,1664,1658,24
20250502,150900,260531365,1657,1657,1657,1657,1832
20250502,150800,257495741,1663,1663,1663,1663,0
20250502,150700,257495741,1663,1663,1663,1663,0
20250502,150600,257495741,1663,1663,1663,1663,0
20250502,150500,257495741,1663,1663,1663,1663,0
20250502,150400,257495741,1663,1663,1663,1663,188
20250502,150300,257183097,1663,1663,1663,1663,150
20250502,150200,256933647,1663,1663,1663,1663,0
20250502,150100,256933647,1663,1662,1663,1657,1304
20250502,150000,254768840,1663,1663,1663,1663,0
20250502,145900,254768840,1663,1663,1663,1663,0
20250502,145800,254768840,1663,1663,1663,1663,0
20250502,145700,254768840,1663,1663,1663,1663,0
20250502,145600,254768840,1663,1663,1663,1663,0
20250502,145500,254768840,1663,1663,1663,1663,18
20250502,145400,254738906,1663,1663,1663,1663,0
20250502,145300,254738906,1663,1663,1663,1663,500
20250502,145200,253907406,1663,1663,1663,1663,0
20250502,145100,253907406,1663,1663,1663,1663,0
20250502,145000,253907406,1663,1663,1663,1663,0
20250502,144900,253907406,1663,1663,1663,1663,0
20250502,144800,253907406,1663,1663,1663,1663,0
20250502,144700,253907406,1663,1663,1663,1663,0
20250502,144600,253907406,1663,1663,1663,1663,0
20250502,144500,253907406,1663,1663,1663,1663,100
20250502,144400,253741106,1663,1663,1663,1663,0
20250502,144300,253741106,1663,1663,1663,1663,0
20250502,144200,253741106,1663,1663,1663,1663,0
20250502,144100,253741106,1663,1662,1663,1662,40
20250502,144000,253674596,1667,1667,1667,1667,0
20250502,143900,253674596,1667,1667,1667,1667,0
20250502,143800,253674596,1667,1667,1667,1667,0
20250502,143700,253674596,1667,1667,1667,1667,0
20250502,143600,253674596,1667,1667,1667,1667,0
20250502,143500,253674596,1667,1667,1667,1667,0
20250502,143400,253674596,1667,1667,1667,1667,0
20250502,143300,253674596,1667,1667,1667,1667,0
20250502,143200,253674596,1667,1667,1667,1667,0
20250502,143100,253674596,1667,1667,1667,1667,30
20250502,143000,253624586,1667,1667,1667,1667,0
20250502,142900,253624586,1667,1667,1667,1667,196
20250502,142800,253297854,1668,1668,1668,1668,0
20250502,142700,253297854,1668,1668,1668,1668,0
20250502,142600,253297854,1668,1668,1668,1668,0
20250502,142500,253297854,1668,1668,1668,1668,0
20250502,142400,253297854,1668,1668,1668,1668,0
20250502,142300,253297854,1668,1668,1668,1668,0
20250502,142200,253297854,1668,1668,1668,1668,0
20250502,142100,253297854,1668,1668,1668,1668,0
20250502,142000,253297854,1668,1668,1668,1668,0
20250502,141900,253297854,1668,1668,1668,1668,0
20250502,141800,253297854,1668,1668,1668,1668,0
20250502,141700,253297854,1668,1668,1668,1668,0
20250502,141600,253297854,1668,1668,1668,1668,0
20250502,141500,253297854,1668,1668,1668,1668,0
20250502,141400,253297854,1668,1668,1668,1668,139
20250502,141300,253066002,1668,1668,1668,1668,0
20250502,141200,253066002,1668,1668,1668,1668,0
20250502,141100,253066002,1668,1668,1668,1668,0
20250502,141000,253066002,1668,1668,1668,1668,0
20250502,140900,253066002,1668,1668,1668,1668,0
20250502,140800,253066002,1668,1668,1668,1668,0
20250502,140700,253066002,1668,1668,1668,1668,0
20250502,140600,253066002,1668,1668,1668,1668,0
20250502,140500,253066002,1668,1662,1668,1662,11
20250502,140400,253047660,1662,1662,1662,1662,6
20250502,140300,253037688,1662,1662,1662,1662,7
20250502,140200,253026054,1662,1662,1662,1662,6
20250502,140100,253016082,1662,1662,1662,1662,12
20250502,140000,252996138,1661,1661,1661,1661,7
20250502,135900,252984511,1661,1661,1661,1661,6
20250502,135800,252974545,1661,1661,1661,1661,13
20250502,135700,252952952,1661,1661,1661,1661,7
20250502,135600,252941325,1661,1661,1661,1661,11
20250502,135500,252923054,1661,1661,1661,1661,7
20250502,135400,252911427,1661,1661,1661,1661,0
20250502,135300,252911427,1661,1661,1661,1661,28
20250502,135200,252864919,1661,1661,1661,1661,0
20250502,135100,252864919,1661,1661,1661,1661,0
20250502,135000,252864919,1661,1661,1661,1661,0
20250502,134900,252864919,1661,1661,1661,1661,0
20250502,134800,252864919,1661,1661,1661,1661,88
20250502,134700,252718751,1660,1660,1660,1660,0
20250502,134600,252718751,1660,1664,1664,1660,1000
20250502,134500,251058480,1672,1672,1672,1672,0
20250502,134400,251058480,1672,1672,1672,1672,0
20250502,134300,251058480,1672,1672,1672,1672,0
20250502,134200,251058480,1672,1672,1672,1672,0
20250502,134100,251058480,1672,1672,1672,1672,0
20250502,134000,251058480,1672,1672,1672,1672,0
20250502,133900,251058480,1672,1672,1672,1672,0
20250502,133800,251058480,1672,1672,1672,1672,0
20250502,133700,251058480,1672,1672,1672,1672,0
20250502,133600,251058480,1672,1672,1672,1672,0
20250502,133500,251058480,1672,1672,1672,1672,1
20250502,133400,251056808,1671,1671,1671,1671,0
20250502,133300,251056808,1671,1671,1671,1671,0
20250502,133200,251056808,1671,1671,1671,1671,0
20250502,133100,251056808,1671,1671,1671,1671,0
20250502,133000,251056808,1671,1672,1672,1671,543
20250502,132900,250149412,1672,1672,1672,1672,0
20250502,132800,250149412,1672,1672,1672,1672,176
20250502,132700,249855140,1672,1672,1672,1672,177
20250502,132600,249559196,1672,1672,1672,1672,2391
20250502,132500,245561444,1683,1683,1683,1683,1500
20250502,132400,243036944,1683,1683,1683,1683,0
20250502,132300,243036944,1683,1683,1683,1683,0
20250502,132200,243036944,1683,1683,1683,1683,0
20250502,132100,243036944,1683,1683,1683,1683,0
20250502,132000,243036944,1683,1683,1683,1683,0
20250502,131900,243036944,1683,1683,1683,1683,23
20250502,131800,242998235,1672,1672,1672,1672,0
20250502,131700,242998235,1672,1672,1672,1672,0
20250502,131600,242998235,1672,1672,1672,1672,0
20250502,131500,242998235,1672,1672,1672,1672,0
20250502,131400,242998235,1672,1672,1672,1672,3
20250502,131300,242993219,1671,1671,1671,1671,0
20250502,131200,242993219,1671,1674,1674,1671,775
20250502,131100,241697659,1675,1675,1675,1675,0
20250502,131000,241697659,1675,1675,1675,1675,0
20250502,130900,241697659,1675,1675,1675,1675,1848
20250502,130800,238602259,1690,1690,1690,1690,0
20250502,130700,238602259,1690,1689,1690,1689,2167
20250502,130600,234940052,1690,1677,1690,1677,5174
20250502,130500,226218244,1669,1669,1669,1669,0
20250502,130400,226218244,1669,1669,1669,1669,0
20250502,130300,226218244,1669,1669,1669,1669,0
20250502,130200,226218244,1669,1677,1677,1667,7244
20250502,130100,214103450,1682,1682,1682,1682,0
20250502,130000,214103450,1682,1682,1682,1682,489
20250502,125900,213280952,1683,1683,1683,1683,205
20250502,125800,212935937,1683,1683,1683,1683,0
20250502,125700,212935937,1683,1683,1683,1683,204
20250502,125600,212592605,1682,1682,1682,1682,2
20250502,125500,212589241,1683,1683,1683,1683,204
20250502,125400,212245909,1682,1682,1682,1682,0
20250502,125300,212245909,1682,1682,1682,1682,0
20250502,125200,212245909,1682,1683,1683,1682,216
20250502,125100,211882515,1683,1683,1683,1683,0
20250502,125000,211882515,1683,1683,1683,1683,122
20250502,124900,211677189,1683,1683,1683,1683,71
20250502,124800,211557696,1683,1683,1683,1683,0
20250502,124700,211557696,1683,1683,1683,1683,204
20250502,124600,211214364,1682,1682,1682,1682,0
20250502,124500,211214364,1682,1684,1684,1682,260
20250502,124400,210776596,1683,1683,1683,1683,0
20250502,124300,210776596,1683,1683,1683,1683,164
20250502,124200,210500584,1683,1683,1683,1683,0
20250502,124100,210500584,1683,1683,1683,1683,0
20250502,124000,210500584,1683,1683,1683,1683,204
20250502,123900,210157252,1683,1683,1683,1683,0
20250502,123800,210157252,1683,1683,1683,1683,204
20250502,123700,209813920,1682,1682,1682,1682,0
20250502,123600,209813920,1682,1682,1682,1682,24
20250502,123500,209773552,1682,1682,1682,1682,152
20250502,123400,209517888,1682,1682,1682,1682,0
20250502,123300,209517888,1682,1682,1682,1682,204
20250502,123200,209174760,1681,1681,1681,1681,0
20250502,123100,209174760,1681,1681,1681,1681,2
20250502,123000,209171398,1682,1682,1682,1682,204
20250502,122900,208828270,1682,1682,1682,1682,445
20250502,122800,208079780,1682,1682,1682,1682,1000
20250502,122700,206397780,1684,1684,1684,1684,0
20250502,122600,206397780,1684,1684,1684,1684,0
20250502,122500,206397780,1684,1685,1685,1684,227
20250502,122400,206015489,1685,1685,1685,1685,0
20250502,122300,206015489,1685,1685,1685,1685,181
20250502,122200,205710504,1685,1685,1685,1685,0
20250502,122100,205710504,1685,1685,1685,1685,205
20250502,122000,205365079,1685,1685,1685,1685,0
20250502,121900,205365079,1685,1685,1685,1685,204
20250502,121800,205021339,1686,1686,1686,1686,0
20250502,121700,205021339,1686,1686,1686,1686,7
20250502,121600,205009537,1686,1686,1686,1686,0
20250502,121500,205009537,1686,1686,1686,1686,0
20250502,121400,205009537,1686,1686,1686,1686,0
20250502,121300,205009537,1686,1688,1688,1686,612
20250502,121200,203977093,1688,1688,1688,1688,204
20250502,121100,203632741,1689,1689,1689,1689,0
20250502,121000,203632741,1689,1689,1689,1689,0
20250502,120900,203632741,1689,1689,1689,1689,0
20250502,120800,203632741,1689,1689,1689,1689,0
20250502,120700,203632741,1689,1689,1689,1689,0
20250502,120600,203632741,1689,1689,1689,1689,0
20250502,120500,203632741,1689,1689,1689,1689,1
20250502,120400,203631052,1679,1679,1679,1679,0
20250502,120300,203631052,1679,1678,1679,1678,15725
20250502,120200,177242464,1678,1678,1678,1678,0
20250502,120100,177242464,1678,1683,1683,1678,2502
20250502,120000,173042631,1679,1689,1689,1679,2683
20250502,115900,168532790,1689,1689,1689,1689,21
20250502,115800,168497321,1689,1689,1689,1689,389
20250502,115700,167840300,1689,1689,1689,1689,204
20250502,115600,167495744,1689,1689,1689,1689,0
20250502,115500,167495744,1689,1689,1689,1689,0
20250502,115400,167495744,1689,1689,1689,1689,204
20250502,115300,167151188,1688,1688,1688,1688,0
20250502,115200,167151188,1688,1688,1688,1688,122
20250502,115100,166945252,1689,1690,1690,1689,408
20250502,115000,166255936,1691,1691,1691,1691,205
20250502,114900,165909281,1692,1692,1692,1692,204
20250502,114800,165564113,1692,1692,1692,1692,0
20250502,114700,165564113,1692,1692,1692,1692,204
20250502,114600,165218945,1692,1692,1692,1692,204
20250502,114500,164873777,1692,1692,1692,1692,0
20250502,114400,164873777,1692,1692,1692,1692,204
20250502,114300,164528609,1694,1694,1694,1694,0
20250502,114200,164528609,1694,1694,1694,1694,0
20250502,114100,164528609,1694,1694,1694,1694,2300
20250502,114000,160632409,1691,1691,1691,1691,0
20250502,113900,160632409,1691,1691,1691,1691,0
20250502,113800,160632409,1691,1694,1694,1691,1002
20250502,113700,158936207,1694,1690,1694,1690,4350
20250502,113600,151579201,1690,1690,1690,1690,0
20250502,113500,151579201,1690,1690,1690,1690,0
20250502,113400,151579201,1690,1690,1690,1690,0
20250502,113300,151579201,1690,1685,1690,1685,1837
20250502,113200,148477375,1688,1684,1688,1684,17
20250502,113100,148448743,1689,1689,1689,1689,0
20250502,113000,148448743,1689,1689,1689,1689,0
20250502,112900,148448743,1689,1689,1689,1689,0
20250502,112800,148448743,1689,1689,1689,1689,0
20250502,112700,148448743,1689,1682,1689,1682,661
20250502,112600,147335681,1682,1682,1682,1682,2500
20250502,112500,143130681,1682,1683,1683,1682,3674
20250502,112400,136950809,1682,1683,1683,1682,612
20250502,112300,135921221,1684,1692,1692,1684,723
20250502,112200,134702319,1689,1690,1690,1689,240
20250502,112100,134296838,1690,1690,1690,1690,0
20250502,112000,134296838,1690,1689,1690,1689,178
20250502,111900,133996113,1689,1687,1689,1687,2824
20250502,111800,129231347,1686,1683,1686,1683,1217
20250502,111700,127181035,1682,1682,1682,1682,0
20250502,111600,127181035,1682,1682,1682,1682,126
20250502,111500,126969103,1682,1681,1682,1681,261
20250502,111400,126530329,1680,1680,1680,1680,100
20250502,111300,126362329,1680,1680,1680,1680,0
20250502,111200,126362329,1680,1680,1680,1680,214
20250502,111100,126002809,1677,1677,1677,1677,0
20250502,111000,126002809,1677,1677,1677,1677,0
20250502,110900,126002809,1677,1682,1682,1677,12
20250502,110800,125982635,1682,1682,1682,1682,0
20250502,110700,125982635,1682,1682,1682,1682,46
20250502,110600,125905263,1682,1682,1682,1682,3
20250502,110500,125900217,1678,1678,1678,1678,0
20250502,110400,125900217,1678,1678,1678,1678,0
20250502,110300,125900217,1678,1678,1681,1678,1790
20250502,110200,122892761,1677,1675,1677,1675,854
20250502,110100,121461590,1676,1676,1676,1676,0
20250502,110000,121461590,1676,1676,1676,1676,10
20250502,105900,121444830,1671,1670,1671,1670,1507
20250502,105800,118928126,1670,1670,1670,1670,0
20250502,105700,118928126,1670,1670,1670,1670,50
20250502,105600,118844626,1670,1670,1670,1670,0
20250502,105500,118844626,1670,1670,1670,1670,0
20250502,105400,118844626,1670,1670,1670,1670,0
20250502,105300,118844626,1670,1670,1670,1670,10
20250502,105200,118827926,1660,1660,1660,1660,0
20250502,105100,118827926,1660,1660,1660,1660,0
20250502,105000,118827926,1660,1660,1660,1660,0
20250502,104900,118827926,1660,1660,1660,1660,0
20250502,104800,118827926,1660,1669,1669,1658,1886
20250502,104700,115691117,1674,1674,1674,1674,0
20250502,104600,115691117,1674,1674,1674,1674,0
20250502,104500,115691117,1674,1674,1674,1674,5
20250502,104400,115682747,1667,1667,1667,1667,0
20250502,104300,115682747,1667,1658,1667,1658,4319
20250502,104200,108513161,1660,1661,1661,1660,1096
20250502,104100,106693587,1663,1663,1663,1663,0
20250502,104000,106693587,1663,1663,1663,1663,0
20250502,103900,106693587,1663,1661,1663,1661,2085
20250502,103800,103228120,1662,1662,1662,1662,0
20250502,103700,103228120,1662,1663,1663,1662,398
20250502,103600,102566384,1663,1663,1663,1663,0
20250502,103500,102566384,1663,1663,1663,1663,0
20250502,103400,102566384,1663,1663,1663,1663,204
20250502,103300,102227132,1663,1663,1663,1663,0
20250502,103200,102227132,1663,1663,1663,1663,204
20250502,103100,101887880,1663,1663,1663,1663,0
20250502,103000,101887880,1663,1666,1666,1662,3983
20250502,102900,95256199,1666,1668,1668,1666,3401
20250502,102800,89587491,1669,1673,1673,1669,3000
20250502,102700,84580079,1673,1673,1673,1673,12
20250502,102600,84560003,1673,1673,1673,1673,74
20250502,102500,84436201,1673,1673,1673,1673,19
20250502,102400,84404414,1673,1673,1673,1673,0
20250502,102300,84404414,1673,1673,1673,1673,552
20250502,102200,83480918,1672,1672,1672,1672,0
20250502,102100,83480918,1672,1672,1672,1672,0
20250502,102000,83480918,1672,1665,1672,1665,630
20250502,101900,82428198,1665,1665,1665,1665,0
20250502,101800,82428198,1665,1665,1665,1665,539
20250502,101700,81530763,1657,1678,1679,1654,5720
20250502,101600,72042725,1678,1677,1678,1677,1500
20250502,101500,69526753,1675,1670,1675,1670,882
20250502,101400,68053279,1670,1670,1670,1670,1
20250502,101300,68051609,1670,1670,1670,1670,0
20250502,101200,68051609,1670,1670,1670,1670,0
20250502,101100,68051609,1670,1670,1670,1670,0
20250502,101000,68051609,1670,1670,1670,1670,0
20250502,100900,68051609,1670,1670,1670,1670,50
20250502,100800,67968109,1666,1666,1666,1666,300
20250502,100700,67468309,1668,1668,1668,1668,0
20250502,100600,67468309,1668,1670,1670,1668,608
20250502,100500,66453553,1671,1671,1671,1671,826
20250502,100400,65073307,1675,1678,1678,1675,241
20250502,100300,64669456,1676,1680,1680,1676,611
20250502,100200,63643901,1679,1679,1679,1679,70
20250502,100100,63526371,1679,1678,1679,1678,57
20250502,100000,63430672,1678,1680,1680,1678,201
20250502,095900,63093392,1680,1677,1680,1677,43
20250502,095800,63021278,1677,1677,1677,1677,110
20250502,095700,62836808,1676,1676,1676,1676,0
20250502,095600,62836808,1676,1676,1676,1676,0
20250502,095500,62836808,1676,1671,1676,1671,133
20250502,095400,62614024,1670,1670,1670,1670,0
20250502,095300,62614024,1670,1670,1670,1670,295
20250502,095200,62121374,1675,1675,1675,1675,1
20250502,095100,62119699,1675,1673,1675,1673,764
20250502,095000,60841452,1668,1668,1668,1668,0
20250502,094900,60841452,1668,1668,1668,1668,0
20250502,094800,60841452,1668,1668,1668,1668,0
20250502,094700,60841452,1668,1668,1668,1668,0
20250502,094600,60841452,1668,1668,1668,1668,0
20250502,094500,60841452,1668,1668,1668,1668,0
20250502,094400,60841452,1668,1668,1668,1668,4
20250502,094300,60834780,1668,1668,1668,1668,239
20250502,094200,60436128,1668,1676,1676,1668,2614
20250502,094100,56068447,1680,1680,1680,1680,0
20250502,094000,56068447,1680,1680,1680,1680,0
20250502,093900,56068447,1680,1680,1680,1680,1
20250502,093800,56066767,1681,1681,1681,1681,0
20250502,093700,56066767,1681,1681,1681,1681,0
20250502,093600,56066767,1681,1681,1681,1681,1
20250502,093500,56065086,1680,1682,1685,1680,4322
20250502,093400,48800696,1682,1678,1682,1676,2445
20250502,093300,44696129,1679,1676,1679,1676,377
20250502,093200,44064220,1676,1671,1676,1671,788
20250502,093100,42745481,1671,1670,1671,1670,788
20250502,093000,41429309,1670,1675,1676,1670,3180
20250502,092900,36115627,1676,1676,1676,1676,0
20250502,092800,36115627,1676,1676,1676,1676,0
20250502,092700,36115627,1676,1673,1676,1673,825
20250502,092600,34734327,1670,1669,1670,1669,1826
20250502,092500,31685793,1667,1667,1667,1667,0
20250502,092400,31685793,1667,1667,1667,1667,0
20250502,092300,31685793,1667,1664,1667,1664,1127
20250502,092200,29809065,1661,1657,1661,1657,1088
20250502,092100,28003176,1660,1655,1660,1655,2070
20250502,092000,24571654,1655,1655,1655,1655,205
20250502,091900,24232379,1652,1652,1652,1652,355
20250502,091800,23645919,1652,1650,1652,1650,80
20250502,091700,23513917,1650,1650,1650,1650,0
20250502,091600,23513917,1650,1650,1650,1650,0
20250502,091500,23513917,1650,1650,1650,1650,0
20250502,091400,23513917,1650,1650,1650,1650,0
20250502,091300,23513917,1650,1650,1650,1650,0
20250502,091200,23513917,1650,1650,1650,1650,0
20250502,091100,23513917,1650,1650,1650,1650,0
20250502,091000,23513917,1650,1650,1650,1650,0
20250502,090900,23513917,1650,1650,1650,1650,10
20250502,090800,23497417,1650,1650,1650,1650,200
20250502,090700,23167417,1650,1650,1650,1650,0
20250502,090600,23167417,1650,1643,1650,1643,3302
20250502,090500,17722717,1641,1638,1641,1638,642
20250502,090400,16670989,1637,1637,1637,1637,0
20250502,090300,16670989,1637,1640,1640,1637,1204
20250502,090200,14697041,1640,1640,1640,1640,0
20250502,090100,14697041,1640,1641,1641,1640,7849
20250502,090000,1823680,1640,1640,1640,1640,1112