KissMeData/018000/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,190400,1365826468,1000,1000,1000,1000,11699
20240502,190300,1365826468,1000,1000,1000,1000,0
20240502,190200,1365826468,1000,1000,1000,1000,0
20240502,190100,1365826468,1000,1000,1000,1000,0
20240502,190000,1365826468,1000,1000,1000,1000,0
20240502,185900,1365826468,1000,1000,1000,1000,0
20240502,185800,1365826468,1000,1000,1000,1000,0
20240502,185700,1365826468,1000,1000,1000,1000,0
20240502,185600,1365826468,1000,1000,1000,1000,0
20240502,185500,1365826468,1000,1000,1000,1000,0
20240502,185400,1365826468,1000,1000,1000,1000,0
20240502,185300,1365826468,1000,1000,1000,1000,0
20240502,185200,1365826468,1000,1000,1000,1000,0
20240502,185100,1365826468,1000,1000,1000,1000,0
20240502,185000,1365826468,1000,1000,1000,1000,0
20240502,184900,1365826468,1000,1000,1000,1000,0
20240502,184800,1365826468,1000,1000,1000,1000,0
20240502,184700,1365826468,1000,1000,1000,1000,0
20240502,184600,1365826468,1000,1000,1000,1000,0
20240502,184500,1365826468,1000,1000,1000,1000,0
20240502,184400,1365826468,1000,1000,1000,1000,0
20240502,184300,1365826468,1000,1000,1000,1000,0
20240502,184200,1365826468,1000,1000,1000,1000,0
20240502,184100,1365826468,1000,1000,1000,1000,0
20240502,184000,1365826468,1000,1000,1000,1000,0
20240502,183900,1365826468,1000,1000,1000,1000,0
20240502,183800,1365826468,1000,1000,1000,1000,0
20240502,183700,1365826468,1000,1000,1000,1000,0
20240502,183600,1365826468,1000,1000,1000,1000,0
20240502,183500,1365826468,1000,1000,1000,1000,0
20240502,183400,1365826468,1000,1000,1000,1000,11699
20240502,183300,1365826468,1000,1000,1000,1000,0
20240502,183200,1365826468,1000,1000,1000,1000,0
20240502,183100,1365826468,1000,1000,1000,1000,0
20240502,183000,1365826468,1000,1000,1000,1000,0
20240502,182900,1365826468,1000,1000,1000,1000,0
20240502,182800,1365826468,1000,1000,1000,1000,0
20240502,182700,1365826468,1000,1000,1000,1000,0
20240502,182600,1365826468,1000,1000,1000,1000,0
20240502,182500,1365826468,1000,1000,1000,1000,0
20240502,182400,1365826468,1000,1000,1000,1000,0
20240502,182300,1365826468,1000,1000,1000,1000,0
20240502,182200,1365826468,1000,1000,1000,1000,0
20240502,182100,1365826468,1000,1000,1000,1000,0
20240502,182000,1365826468,1000,1000,1000,1000,0
20240502,181900,1365826468,1000,1000,1000,1000,0
20240502,181800,1365826468,1000,1000,1000,1000,0
20240502,181700,1365826468,1000,1000,1000,1000,0
20240502,181600,1365826468,1000,1000,1000,1000,0
20240502,181500,1365826468,1000,1000,1000,1000,0
20240502,181400,1365826468,1000,1000,1000,1000,0
20240502,181300,1365826468,1000,1000,1000,1000,0
20240502,181200,1365826468,1000,1000,1000,1000,0
20240502,181100,1365826468,1000,1000,1000,1000,0
20240502,181000,1365826468,1000,1000,1000,1000,0
20240502,180900,1365826468,1000,1000,1000,1000,0
20240502,180800,1365826468,1000,1000,1000,1000,0
20240502,180700,1365826468,1000,1000,1000,1000,0
20240502,180600,1365826468,1000,1000,1000,1000,0
20240502,180500,1365826468,1000,1000,1000,1000,0
20240502,180400,1365826468,1000,1000,1000,1000,11699
20240502,180300,1365826468,1000,1000,1000,1000,0
20240502,180200,1365826468,1000,1000,1000,1000,0
20240502,180100,1365826468,1000,1000,1000,1000,0
20240502,180000,1365826468,1000,1000,1000,1000,0
20240502,175900,1365826468,1000,1000,1000,1000,0
20240502,175800,1365826468,1000,1000,1000,1000,0
20240502,175700,1365826468,1000,1000,1000,1000,0
20240502,175600,1365826468,1000,1000,1000,1000,0
20240502,175500,1365826468,1000,1000,1000,1000,0
20240502,175400,1365826468,1000,1000,1000,1000,0
20240502,175300,1365826468,1000,1000,1000,1000,0
20240502,175200,1365826468,1000,1000,1000,1000,0
20240502,175100,1365826468,1000,1000,1000,1000,0
20240502,175000,1365826468,1000,1000,1000,1000,0
20240502,174900,1365826468,1000,1000,1000,1000,0
20240502,174800,1365826468,1000,1000,1000,1000,0
20240502,174700,1365826468,1000,1000,1000,1000,0
20240502,174600,1365826468,1000,1000,1000,1000,0
20240502,174500,1365826468,1000,1000,1000,1000,0
20240502,174400,1365826468,1000,1000,1000,1000,0
20240502,174300,1365826468,1000,1000,1000,1000,0
20240502,174200,1365826468,1000,1000,1000,1000,0
20240502,174100,1365826468,1000,1000,1000,1000,0
20240502,174000,1365826468,1000,1000,1000,1000,0
20240502,173900,1365826468,1000,1000,1000,1000,0
20240502,173800,1365826468,1000,1000,1000,1000,0
20240502,173700,1365826468,1000,1000,1000,1000,0
20240502,173600,1365826468,1000,1000,1000,1000,0
20240502,173500,1365826468,1000,1000,1000,1000,0
20240502,173400,1365826468,1000,1000,1000,1000,11699
20240502,173300,1365826468,1000,1000,1000,1000,0
20240502,173200,1365826468,1000,1000,1000,1000,0
20240502,173100,1365826468,1000,1000,1000,1000,0
20240502,173000,1365826468,1000,1000,1000,1000,0
20240502,172900,1365826468,1000,1000,1000,1000,0
20240502,172800,1365826468,1000,1000,1000,1000,0
20240502,172700,1365826468,1000,1000,1000,1000,0
20240502,172600,1365826468,1000,1000,1000,1000,0
20240502,172500,1365826468,1000,1000,1000,1000,0
20240502,172400,1365826468,1000,1000,1000,1000,0
20240502,172300,1365826468,1000,1000,1000,1000,0
20240502,172200,1365826468,1000,1000,1000,1000,0
20240502,172100,1365826468,1000,1000,1000,1000,0
20240502,172000,1365826468,1000,1000,1000,1000,0
20240502,171900,1365826468,1000,1000,1000,1000,0
20240502,171800,1365826468,1000,1000,1000,1000,0
20240502,171700,1365826468,1000,1000,1000,1000,0
20240502,171600,1365826468,1000,1000,1000,1000,0
20240502,171500,1365826468,1000,1000,1000,1000,0
20240502,171400,1365826468,1000,1000,1000,1000,0
20240502,171300,1365826468,1000,1000,1000,1000,0
20240502,171200,1365826468,1000,1000,1000,1000,0
20240502,171100,1365826468,1000,1000,1000,1000,0
20240502,171000,1365826468,1000,1000,1000,1000,0
20240502,170900,1365826468,1000,1000,1000,1000,0
20240502,170800,1365826468,1000,1000,1000,1000,0
20240502,170700,1365826468,1000,1000,1000,1000,0
20240502,170600,1365826468,1000,1000,1000,1000,0
20240502,170500,1365826468,1000,1000,1000,1000,0
20240502,170400,1365826468,1000,1000,1000,1000,11699
20240502,170300,1365826468,1000,1000,1000,1000,0
20240502,170200,1365826468,1000,1000,1000,1000,0
20240502,170100,1365826468,1000,1000,1000,1000,0
20240502,170000,1365826468,1000,1000,1000,1000,0
20240502,165900,1365826468,1000,1000,1000,1000,0
20240502,165800,1365826468,1000,1000,1000,1000,0
20240502,165700,1365826468,1000,1000,1000,1000,0
20240502,165600,1365826468,1000,1000,1000,1000,0
20240502,165500,1365826468,1000,1000,1000,1000,0
20240502,165400,1365826468,1000,1000,1000,1000,0
20240502,165300,1365826468,1000,1000,1000,1000,0
20240502,165200,1365826468,1000,1000,1000,1000,0
20240502,165100,1365826468,1000,1000,1000,1000,0
20240502,165000,1365826468,1000,1000,1000,1000,0
20240502,164900,1365826468,1000,1000,1000,1000,0
20240502,164800,1365826468,1000,1000,1000,1000,0
20240502,164700,1365826468,1000,1000,1000,1000,0
20240502,164600,1365826468,1000,1000,1000,1000,0
20240502,164500,1365826468,1000,1000,1000,1000,0
20240502,164400,1365826468,1000,1000,1000,1000,0
20240502,164300,1365826468,1000,1000,1000,1000,0
20240502,164200,1365826468,1000,1000,1000,1000,0
20240502,164100,1365826468,1000,1000,1000,1000,0
20240502,164000,1365826468,1000,1000,1000,1000,0
20240502,163900,1365826468,1000,1000,1000,1000,0
20240502,163800,1365826468,1000,1000,1000,1000,0
20240502,163700,1365826468,1000,1000,1000,1000,0
20240502,163600,1365826468,1000,1000,1000,1000,0
20240502,163500,1365826468,1000,1000,1000,1000,0
20240502,163400,1365826468,1000,1000,1000,1000,11699
20240502,163300,1365826468,1000,1000,1000,1000,0
20240502,163200,1365826468,1000,1000,1000,1000,0
20240502,163100,1365826468,1000,1000,1000,1000,0
20240502,163000,1365826468,1000,1000,1000,1000,0
20240502,162900,1365826468,1000,1000,1000,1000,0
20240502,162800,1365826468,1000,1000,1000,1000,0
20240502,162700,1365826468,1000,1000,1000,1000,0
20240502,162600,1365826468,1000,1000,1000,1000,0
20240502,162500,1365826468,1000,1000,1000,1000,0
20240502,162400,1365826468,1000,1000,1000,1000,0
20240502,162300,1365826468,1000,1000,1000,1000,0
20240502,162200,1365826468,1000,1000,1000,1000,0
20240502,162100,1365826468,1000,1000,1000,1000,0
20240502,162000,1365826468,1000,1000,1000,1000,0
20240502,161900,1365826468,1000,1000,1000,1000,0
20240502,161800,1365826468,1000,1000,1000,1000,0
20240502,161700,1365826468,1000,1000,1000,1000,0
20240502,161600,1365826468,1000,1000,1000,1000,0
20240502,161500,1365826468,1000,1000,1000,1000,0
20240502,161400,1365826468,1000,1000,1000,1000,0
20240502,161300,1365826468,1000,1000,1000,1000,0
20240502,161200,1365826468,1000,1000,1000,1000,0
20240502,161100,1365826468,1000,1000,1000,1000,0
20240502,161000,1365826468,1000,1000,1000,1000,0
20240502,160900,1365826468,1000,1000,1000,1000,0
20240502,160800,1365826468,1000,1000,1000,1000,0
20240502,160700,1365826468,1000,1000,1000,1000,0
20240502,160600,1365826468,1000,1000,1000,1000,0
20240502,160500,1365826468,1000,1000,1000,1000,0
20240502,160400,1365826468,1000,1000,1000,1000,11699
20240502,160300,1365826468,1000,1000,1000,1000,0
20240502,160200,1365826468,1000,1000,1000,1000,0
20240502,160100,1365826468,1000,1000,1000,1000,0
20240502,160000,1365826468,1000,1000,1000,1000,0
20240502,155900,1365826468,1000,1000,1000,1000,0
20240502,155800,1365826468,1000,1000,1000,1000,0
20240502,155700,1365826468,1000,1000,1000,1000,0
20240502,155600,1365826468,1000,1000,1000,1000,0
20240502,155500,1365826468,1000,1000,1000,1000,0
20240502,155400,1365826468,1000,1000,1000,1000,0
20240502,155300,1365826468,1000,1000,1000,1000,0
20240502,155200,1365826468,1000,1000,1000,1000,0
20240502,155100,1365826468,1000,1000,1000,1000,0
20240502,155000,1365826468,1000,1000,1000,1000,0
20240502,154900,1365826468,1000,1000,1000,1000,0
20240502,154800,1365826468,1000,1000,1000,1000,0
20240502,154700,1365826468,1000,1000,1000,1000,0
20240502,154600,1365826468,1000,1000,1000,1000,0
20240502,154500,1365826468,1000,1000,1000,1000,0
20240502,154400,1365826468,1000,1000,1000,1000,0
20240502,154300,1365826468,1000,1000,1000,1000,0
20240502,154200,1365826468,1000,1000,1000,1000,0
20240502,154100,1365826468,1000,1000,1000,1000,0
20240502,154000,1365826468,1000,1000,1000,1000,0
20240502,153900,1365826468,1000,1000,1000,1000,0
20240502,153800,1365826468,1000,1000,1000,1000,0
20240502,153700,1365826468,1000,1000,1000,1000,0
20240502,153600,1365826468,1000,1000,1000,1000,0
20240502,153500,1365826468,1000,1000,1000,1000,0
20240502,153400,1365826468,1000,1000,1000,1000,11699
20240502,153300,1365826468,1000,1000,1000,1000,0
20240502,153200,1365826468,1000,1000,1000,1000,0
20240502,153100,1365826468,1000,1000,1000,1000,0
20240502,153000,1365826468,1000,1000,1000,1000,11699
20240502,152900,1354127468,1000,1000,1000,1000,0
20240502,152800,1354127468,1000,1000,1000,1000,0
20240502,152700,1354127468,1000,1000,1000,1000,0
20240502,152600,1354127468,1000,1000,1000,1000,0
20240502,152500,1354127468,1000,1000,1000,1000,0
20240502,152400,1354127468,1000,1000,1000,1000,0
20240502,152300,1354127468,1000,1000,1000,1000,0
20240502,152200,1354127468,1000,1000,1000,1000,0
20240502,152100,1354127468,1000,1000,1000,1000,0
20240502,152000,1354127468,1000,1000,1000,1000,0
20240502,151900,1354127468,1000,999,1000,997,10593
20240502,151800,1343536627,998,997,998,997,456
20240502,151700,1343081636,999,999,999,997,1681
20240502,151600,1341403089,998,998,999,998,354
20240502,151500,1341049648,998,998,998,998,296
20240502,151400,1340754240,999,999,999,998,202
20240502,151300,1340552542,999,998,999,998,19
20240502,151200,1340533579,998,998,998,997,112
20240502,151100,1340421853,998,999,999,998,616
20240502,151000,1339807084,999,999,999,999,21
20240502,150900,1339786105,999,999,999,999,291
20240502,150800,1339495396,999,998,999,998,4220
20240502,150700,1335283814,995,998,998,995,5444
20240502,150600,1329861566,998,996,998,996,812
20240502,150500,1329052312,996,998,998,996,690
20240502,150400,1328363792,998,998,998,998,3
20240502,150300,1328360798,999,996,999,996,63
20240502,150200,1328298044,996,999,999,996,3023
20240502,150100,1325287067,999,999,999,999,114
20240502,150000,1325173181,999,1000,1000,999,12
20240502,145900,1325161182,1000,998,1000,998,2003
20240502,145800,1323159791,997,997,997,996,217
20240502,145700,1322943652,996,996,996,996,500
20240502,145600,1322445652,998,996,998,996,1070
20240502,145500,1321379930,996,999,999,996,287
20240502,145400,1321094053,996,996,996,996,0
20240502,145300,1321094053,996,997,997,996,2000
20240502,145200,1319101589,997,999,999,997,241
20240502,145100,1318861232,999,999,1000,999,1223
20240502,145000,1317639454,999,999,999,999,0
20240502,144900,1317639454,999,999,999,999,120
20240502,144800,1317519574,999,999,999,999,1
20240502,144700,1317518575,997,999,999,997,529
20240502,144600,1316990566,996,1000,1000,996,45819
20240502,144500,1271239019,1000,1000,1000,1000,84
20240502,144400,1271155019,1000,1001,1001,1000,6057
20240502,144300,1265097881,1001,1002,1002,1000,7539
20240502,144200,1257544195,1002,1002,1002,1002,728
20240502,144100,1256814739,1002,1002,1002,1002,196
20240502,144000,1256618347,1004,1004,1004,1004,4
20240502,143900,1256614331,1004,1005,1005,1004,203
20240502,143800,1256410518,1004,1005,1005,1004,483
20240502,143700,1255925583,1004,1005,1005,1004,74
20240502,143600,1255851271,1005,1005,1005,1005,0
20240502,143500,1255851271,1005,1004,1005,1004,24
20240502,143400,1255827174,1004,1005,1005,1004,982
20240502,143300,1254841241,1004,1004,1004,1004,57
20240502,143200,1254784013,1004,1004,1004,1004,2
20240502,143100,1254782005,1004,1004,1004,1002,3
20240502,143000,1254778995,1005,1005,1005,1005,1
20240502,142900,1254777990,1002,1002,1002,1002,100
20240502,142800,1254677790,1002,1003,1003,1002,100
20240502,142700,1254577545,1003,1003,1003,1003,105
20240502,142600,1254472230,1003,1004,1004,1003,1210
20240502,142500,1253258590,1005,1005,1005,1005,50
20240502,142400,1253208340,1005,1005,1005,1005,50
20240502,142300,1253158090,1005,1005,1005,1005,100
20240502,142200,1253057590,1005,1005,1005,1005,4
20240502,142100,1253053570,1005,1005,1005,1005,43
20240502,142000,1253010355,1009,1002,1009,1000,4882
20240502,141900,1248125339,1010,1003,1010,1003,3065
20240502,141800,1245046436,1003,1003,1003,1003,299
20240502,141700,1244746539,1003,1003,1003,1003,3
20240502,141600,1244743530,1004,1004,1004,1004,41
20240502,141500,1244702366,1004,1004,1004,1004,470
20240502,141400,1244230486,1010,1008,1010,1004,3129
20240502,141300,1241074437,1009,1009,1009,1009,1033
20240502,141200,1240032140,1008,1004,1009,1004,3221
20240502,141100,1236783561,1004,1007,1007,1004,290
20240502,141000,1236491534,1007,1007,1007,1007,6
20240502,140900,1236485492,1007,1007,1007,1007,0
20240502,140800,1236485492,1007,1007,1007,1005,723
20240502,140700,1235758152,1008,1008,1008,1008,0
20240502,140600,1235758152,1008,1008,1008,1008,1
20240502,140500,1235757144,1008,1008,1008,1008,0
20240502,140400,1235757144,1008,1006,1008,1006,56
20240502,140300,1235700806,1008,1008,1008,1008,0
20240502,140200,1235700806,1008,1008,1008,1008,0
20240502,140100,1235700806,1008,1008,1009,1002,6806
20240502,140000,1228864277,1008,1008,1008,1008,0
20240502,135900,1228864277,1008,1008,1008,1008,3
20240502,135800,1228861253,1008,1009,1009,1008,1073
20240502,135700,1227778678,1009,1003,1009,1003,10
20240502,135600,1227768624,1003,1003,1003,1003,5
20240502,135500,1227763609,1009,1009,1009,1009,0
20240502,135400,1227763609,1009,1008,1009,1002,5071
20240502,135300,1222657773,1008,1008,1008,1008,3
20240502,135200,1222654749,1002,1003,1003,1002,2255
20240502,135100,1220395232,1008,1008,1008,1008,0
20240502,135000,1220395232,1008,1008,1008,1008,201
20240502,134900,1220192624,1009,1009,1009,1009,0
20240502,134800,1220192624,1009,1009,1009,1009,0
20240502,134700,1220192624,1009,1010,1010,1000,13430
20240502,134600,1206752276,1004,1009,1010,1004,1990
20240502,134500,1204742540,1010,1010,1010,1010,0
20240502,134400,1204742540,1010,1010,1010,1010,1
20240502,134300,1204741530,1011,1007,1011,1004,4761
20240502,134200,1199950672,1007,1007,1007,1007,457
20240502,134100,1199490473,1007,1008,1011,1007,1185
20240502,134000,1198296949,1007,1008,1011,1007,237
20240502,133900,1198058052,1011,1011,1011,1011,0
20240502,133800,1198058052,1011,1011,1011,1011,230
20240502,133700,1197825522,1011,1011,1011,1011,302
20240502,133600,1197520200,1011,1011,1012,1011,145
20240502,133500,1197373604,1011,1011,1011,1011,495
20240502,133400,1196873159,1011,1011,1011,1011,854
20240502,133300,1196009765,1011,1011,1011,1011,3
20240502,133200,1196006732,1011,1011,1011,1011,0
20240502,133100,1196006732,1011,1011,1011,1011,1
20240502,133000,1196005721,1008,1009,1009,1008,61
20240502,132900,1195944229,1009,1010,1010,1009,1320
20240502,132800,1194612345,1011,1011,1011,1011,0
20240502,132700,1194612345,1011,1011,1011,1011,5
20240502,132600,1194607290,1010,1010,1010,1010,223
20240502,132500,1194382060,1010,1012,1012,1010,8866
20240502,132400,1185427200,1010,1012,1012,1010,351
20240502,132300,1185072588,1010,1010,1012,1010,2119
20240502,132200,1182932396,1010,1010,1010,1010,1528
20240502,132100,1181389116,1010,1010,1010,1010,2832
20240502,132000,1178528796,1011,1013,1013,1011,152
20240502,131900,1178375064,1015,1015,1015,1015,1
20240502,131800,1178374049,1015,1016,1016,1015,192
20240502,131700,1178178978,1016,1016,1016,1016,14
20240502,131600,1178164754,1010,1015,1017,1010,3666
20240502,131500,1174443543,1016,1016,1016,1016,1254
20240502,131400,1173169479,1016,1006,1017,1006,88661
20240502,131300,1083266615,1006,1006,1006,1004,1349
20240502,131200,1081912213,1006,1006,1006,1006,11
20240502,131100,1081901147,1006,1006,1006,1006,1
20240502,131000,1081900141,1006,1006,1006,1006,100
20240502,130900,1081799541,1007,1007,1007,1007,0
20240502,130800,1081799541,1007,1007,1007,1007,14
20240502,130700,1081785443,1004,1004,1004,1004,1
20240502,130600,1081784439,1004,1004,1004,1004,1
20240502,130500,1081783435,1004,1004,1004,1004,20
20240502,130400,1081763355,1004,1004,1004,1004,0
20240502,130300,1081763355,1004,1007,1007,1004,2057
20240502,130200,1079696807,1007,1004,1007,1004,900
20240502,130100,1078790578,1004,1007,1007,1004,952
20240502,130000,1077834314,1007,1004,1007,1004,201
20240502,125900,1077632507,1009,1007,1009,1007,3
20240502,125800,1077629482,1009,1008,1009,1006,1812
20240502,125700,1075802973,1009,1009,1009,1009,210
20240502,125600,1075591083,1009,1009,1009,1009,1
20240502,125500,1075590074,1009,1008,1009,1008,1100
20240502,125400,1074481173,1008,1007,1008,1004,2150
20240502,125300,1072319835,1007,1007,1007,1007,0
20240502,125200,1072319835,1007,1007,1007,1007,2053
20240502,125100,1070252464,1008,1008,1008,1008,0
20240502,125000,1070252464,1008,1008,1008,1005,86
20240502,124900,1070165866,1009,1009,1009,1009,1151
20240502,124800,1069004507,1009,1008,1009,1008,409
20240502,124700,1068592035,1008,1007,1008,1007,1045
20240502,124600,1067539171,1005,1005,1005,1005,1
20240502,124500,1067538166,1007,1007,1007,1007,204
20240502,124400,1067332738,1007,1007,1007,1007,0
20240502,124300,1067332738,1007,1007,1007,1007,0
20240502,124200,1067332738,1007,1004,1007,1004,410
20240502,124100,1066921092,1004,1007,1007,1004,47
20240502,124000,1066873898,1007,1006,1007,1006,31
20240502,123900,1066842711,1003,1003,1003,1003,0
20240502,123800,1066842711,1003,1003,1003,1003,15
20240502,123700,1066827666,1002,1003,1003,1002,800
20240502,123600,1066026045,1003,1003,1003,1003,104
20240502,123500,1065921733,1003,1003,1003,1003,466
20240502,123400,1065454335,1007,1007,1007,1007,1
20240502,123300,1065453328,1003,1002,1003,1002,344
20240502,123200,1065108597,1002,1002,1002,1002,0
20240502,123100,1065108597,1002,1002,1002,1002,302
20240502,123000,1064805993,1002,1002,1002,1002,508
20240502,122900,1064296977,1002,1009,1009,1002,245
20240502,122800,1064051409,1009,1004,1009,1002,959
20240502,122700,1063090370,1002,1004,1004,1002,2419
20240502,122600,1060665028,1004,1004,1004,1004,479
20240502,122500,1060184112,1004,1004,1004,1004,1580
20240502,122400,1058597792,1005,1005,1005,1005,5
20240502,122300,1058592767,1005,1005,1005,1005,131
20240502,122200,1058461112,1009,1009,1009,1009,0
20240502,122100,1058461112,1009,1009,1009,1009,2
20240502,122000,1058459094,1009,1009,1009,1009,0
20240502,121900,1058459094,1009,1009,1009,1009,279
20240502,121800,1058177583,1003,1004,1004,1003,2265
20240502,121700,1055904155,1004,1006,1006,1004,2664
20240502,121600,1053229104,1008,1008,1008,1008,1005
20240502,121500,1052216064,1008,1009,1009,1008,188
20240502,121400,1052026373,1009,1009,1009,1009,452
20240502,121300,1051570305,1009,1008,1009,1008,193
20240502,121200,1051375708,1008,1008,1008,1008,933
20240502,121100,1050435244,1008,1008,1008,1008,100
20240502,121000,1050334444,1008,1008,1008,1008,0
20240502,120900,1050334444,1008,1008,1008,1008,1
20240502,120800,1050333436,1008,1007,1008,1007,2
20240502,120700,1050331421,1008,1008,1008,1008,390
20240502,120600,1049938301,1008,1005,1008,1005,3700
20240502,120500,1046210612,1005,1005,1005,1005,2
20240502,120400,1046208602,1005,1005,1005,1005,1
20240502,120300,1046207597,1005,1005,1005,1005,28
20240502,120200,1046179457,1005,1005,1005,1005,1
20240502,120100,1046178452,1006,1006,1006,1006,26
20240502,120000,1046152296,1007,1007,1007,1007,244
20240502,115900,1045906588,1007,1006,1007,1006,334
20240502,115800,1045570541,1006,1006,1006,1006,1516
20240502,115700,1044045445,1006,1004,1006,1004,297
20240502,115600,1043747249,1004,1004,1004,1004,1729
20240502,115500,1042011333,1006,1006,1006,1006,389
20240502,115400,1041619999,1006,1007,1007,1006,201
20240502,115300,1041417593,1007,1007,1007,1007,3
20240502,115200,1041414572,1007,1007,1007,1007,1002
20240502,115100,1040405558,1007,1007,1007,1007,32
20240502,115000,1040373334,1007,1007,1007,1007,10
20240502,114900,1040363264,1007,1007,1007,1007,40
20240502,114800,1040322984,1007,1007,1007,1007,9
20240502,114700,1040313921,1007,1008,1008,1006,50
20240502,114600,1040263565,1008,1008,1008,1008,892
20240502,114500,1039364429,1006,1005,1006,1005,2202
20240502,114400,1037149331,1006,1006,1006,1006,1
20240502,114300,1037148325,1006,1006,1006,1006,61
20240502,114200,1037086959,1006,1006,1006,1006,0
20240502,114100,1037086959,1006,1005,1006,1005,1311
20240502,114000,1035769101,1006,1006,1006,1006,1
20240502,113900,1035768095,1005,1005,1005,1005,1
20240502,113800,1035767090,1006,1006,1006,1006,1
20240502,113700,1035766084,1005,1008,1008,1005,68
20240502,113600,1035697692,1008,1007,1008,1007,12
20240502,113500,1035685602,1005,1005,1007,1005,1269
20240502,113400,1034410247,1005,1006,1006,1005,500
20240502,113300,1033907669,1006,1006,1006,1006,1109
20240502,113200,1032792015,1005,1005,1005,1005,788
20240502,113100,1032000075,1006,1006,1009,1006,1599
20240502,113000,1030391451,1009,1009,1009,1009,0
20240502,112900,1030391451,1009,1006,1009,1006,1807
20240502,112800,1028570674,1008,1008,1008,1008,1481
20240502,112700,1027077826,1008,1008,1008,1008,10
20240502,112600,1027067746,1006,1008,1008,1006,202
20240502,112500,1026864134,1008,1006,1008,1006,515
20240502,112400,1026345044,1009,1009,1009,1006,789
20240502,112300,1025550398,1009,1009,1009,1009,1402
20240502,112200,1024135780,1009,1009,1009,1009,28
20240502,112100,1024107528,1010,1009,1010,1006,2104
20240502,112000,1021986663,1009,1009,1009,1009,1
20240502,111900,1021985654,1009,1010,1010,1009,5200
20240502,111800,1016738545,1009,1009,1009,1009,100
20240502,111700,1016637645,1009,1009,1009,1009,0
20240502,111600,1016637645,1009,1010,1010,1009,5
20240502,111500,1016632599,1010,1008,1010,1008,189
20240502,111400,1016442000,1008,1008,1008,1008,0
20240502,111300,1016442000,1008,1009,1009,1008,1400
20240502,111200,1015030677,1010,1010,1010,1010,906
20240502,111100,1014115617,1010,1010,1010,1010,1386
20240502,111000,1012715757,1009,1009,1009,1009,5
20240502,110900,1012710712,1009,1009,1009,1009,100
20240502,110800,1012609812,1009,1008,1009,1007,584
20240502,110700,1012020659,1008,1008,1008,1008,0
20240502,110600,1012020659,1008,1008,1008,1008,99
20240502,110500,1011920867,1008,1008,1008,1008,1
20240502,110400,1011919859,1009,1007,1009,1007,166
20240502,110300,1011752465,1007,1008,1008,1007,517
20240502,110200,1011231838,1009,1009,1009,1009,296
20240502,110100,1010933174,1010,1010,1010,1010,47
20240502,110000,1010885704,1010,1010,1010,1010,0
20240502,105900,1010885704,1010,1010,1010,1010,2
20240502,105800,1010883684,1008,1008,1008,1008,481
20240502,105700,1010398836,1012,1012,1012,1012,1811
20240502,105600,1008566104,1012,1009,1012,1009,2056
20240502,105500,1006488308,1012,1010,1012,1010,603
20240502,105400,1005879273,1012,1012,1012,1012,7
20240502,105300,1005872189,1012,1006,1012,1003,8117
20240502,105200,997720289,1006,1007,1007,1006,3414
20240502,105100,994285125,1007,1007,1007,1007,480
20240502,105000,993801765,1007,1008,1008,1007,1806
20240502,104900,991982996,1008,1008,1008,1008,1372
20240502,104800,990600020,1008,1012,1012,1008,7315
20240502,104700,983215279,1012,1013,1013,1012,3961
20240502,104600,979206746,1014,1014,1014,1012,1501
20240502,104500,977686732,1012,1014,1014,1012,220
20240502,104400,977463892,1014,1013,1014,1012,2501
20240502,104300,974930728,1013,1013,1013,1013,557
20240502,104200,974366487,1013,1013,1013,1013,275
20240502,104100,974087912,1013,1013,1013,1013,4079
20240502,104000,969955885,1013,1012,1013,1011,2074
20240502,103900,967856102,1012,1011,1012,1011,6931
20240502,103800,960843849,1010,1008,1010,1008,1758
20240502,103700,959069248,1007,1007,1007,1007,0
20240502,103600,959069248,1007,1007,1007,1006,1054
20240502,103500,958008098,1007,1006,1007,1006,12
20240502,103400,957996018,1006,1009,1009,1006,2074
20240502,103300,955907229,1009,1009,1010,1009,6265
20240502,103200,949584646,1009,1008,1009,1008,2399
20240502,103100,947166452,1008,1008,1008,1007,2204
20240502,103000,944944821,1008,1008,1008,1007,367
20240502,102900,944574889,1008,1010,1010,1008,2593
20240502,102800,941959830,1011,1010,1011,1010,829
20240502,102700,941122539,1011,1011,1011,1010,240
20240502,102600,940880002,1010,1011,1012,1010,2309
20240502,102500,938545697,1011,1011,1011,1011,401
20240502,102400,938140286,1012,1012,1012,1012,1
20240502,102300,938139274,1009,1011,1012,1009,5095
20240502,102200,932996779,1012,1012,1012,1012,1011
20240502,102100,931973647,1013,1012,1013,1011,1627
20240502,102000,930327198,1012,1012,1013,1012,1384
20240502,101900,928925816,1012,1014,1014,1012,5529
20240502,101800,923321346,1014,1012,1014,1012,4333
20240502,101700,918930512,1011,1006,1013,1006,17665
20240502,101600,901114403,1007,1008,1008,1006,3129
20240502,101500,897961866,1008,1009,1009,1008,800
20240502,101400,897155166,1009,1008,1009,1007,233
20240502,101300,896920108,1007,1008,1008,1007,80
20240502,101200,896839488,1008,1007,1008,1007,585
20240502,101100,896250337,1007,1007,1007,1007,1
20240502,101000,896249330,1007,1007,1007,1007,539
20240502,100900,895706557,1007,1004,1007,1001,22699
20240502,100800,872911517,1001,999,1004,998,21846
20240502,100700,851097915,1004,1001,1004,999,4424
20240502,100600,846673147,1004,1007,1007,1002,4452
20240502,100500,842202730,1007,1013,1013,1006,440
20240502,100400,841759028,1006,1012,1014,1006,27819
20240502,100300,813702979,1012,1014,1015,1012,5926
20240502,100200,807701448,1016,1015,1016,1015,3786
20240502,100100,803858599,1016,1016,1016,1015,842
20240502,100000,803003719,1014,1014,1017,1014,547
20240502,095900,802447955,1014,1017,1017,1014,88
20240502,095800,802358513,1017,1015,1017,1014,427
20240502,095700,801924295,1015,1017,1018,1015,2497
20240502,095600,799388168,1017,1018,1018,1017,1871
20240502,095500,797483938,1015,1015,1018,1014,1303
20240502,095400,796161490,1015,1018,1018,1014,2426
20240502,095300,793694642,1018,1015,1018,1015,6508
20240502,095200,787073260,1015,1018,1018,1015,1147
20240502,095100,785906761,1018,1014,1018,1012,3199
20240502,095000,782655255,1017,1018,1018,1017,489
20240502,094900,782157455,1018,1018,1019,1013,6665
20240502,094800,775392733,1017,1019,1020,1017,5237
20240502,094700,770060187,1018,1018,1020,1018,5443
20240502,094600,764513980,1019,1018,1019,1018,7058
20240502,094500,757323896,1018,1018,1020,1017,3756
20240502,094400,753498157,1017,1020,1020,1017,7987
20240502,094300,745363021,1021,1018,1023,1011,17251
20240502,094200,727774927,1017,1025,1030,1016,15524
20240502,094100,711898018,1025,1006,1029,1006,162928
20240502,094000,546499466,1005,1004,1006,1004,8649
20240502,093900,537807334,1004,1004,1004,1004,631
20240502,093800,537173810,1004,1000,1004,1000,7940
20240502,093700,529208582,997,999,999,997,4088
20240502,093600,525126424,999,999,999,999,30
20240502,093500,525096454,1000,999,1000,996,3262
20240502,093400,521836420,1000,1000,1000,996,13862
20240502,093300,507984597,999,998,1004,998,15344
20240502,093200,492652631,998,1003,1003,998,11427
20240502,093100,481201593,1003,1005,1005,1003,3764
20240502,093000,477421237,1006,1006,1007,1004,8524
20240502,092900,468848578,1006,1005,1006,1004,5468
20240502,092800,463354078,1005,1005,1006,1004,6349
20240502,092700,456973323,1005,1004,1005,1004,11441
20240502,092600,445477566,1004,997,1008,997,53845
20240502,092500,391380887,998,998,998,988,17535
20240502,092400,374004962,997,998,998,997,4390
20240502,092300,369628109,997,1000,1000,997,1531
20240502,092200,368098091,1000,1003,1003,1000,5197
20240502,092100,362898555,1003,1003,1003,1000,34352
20240502,092000,328526372,1003,1003,1004,1001,7109
20240502,091900,321402839,1003,1002,1004,1001,8927
20240502,091800,312454860,1002,1004,1006,1001,6770
20240502,091700,305671269,1004,1002,1010,1000,15084
20240502,091600,290483859,1009,1000,1010,997,36852
20240502,091500,253541504,1000,1012,1015,1000,24446
20240502,091400,228951620,1014,1000,1018,999,59853
20240502,091300,168788999,1000,996,1000,996,14234
20240502,091200,154582717,996,988,996,986,12336
20240502,091100,142343389,989,984,989,984,20575
20240502,091000,122048485,984,984,985,984,1993
20240502,090900,120085591,984,979,985,979,14211
20240502,090800,106113080,981,978,981,977,18915
20240502,090700,87588918,978,977,979,977,9844
20240502,090600,77959589,975,971,977,971,10127
20240502,090500,68078865,975,971,975,970,29499
20240502,090400,39444860,972,969,975,967,23205
20240502,090300,16864774,969,967,969,967,6442
20240502,090200,10633363,968,965,969,964,2967
20240502,090100,7762992,965,964,965,964,853
20240502,090000,6939957,965,964,965,960,7201