KissMeData/001620/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,183500,126202786,597,597,597,597,5720
20240503,183400,126202786,597,597,597,597,0
20240503,183300,126202786,597,597,597,597,0
20240503,183200,126202786,597,597,597,597,0
20240503,183100,126202786,597,597,597,597,0
20240503,183000,126202786,597,597,597,597,0
20240503,182900,126202786,597,597,597,597,0
20240503,182800,126202786,597,597,597,597,0
20240503,182700,126202786,597,597,597,597,0
20240503,182600,126202786,597,597,597,597,0
20240503,182500,126202786,597,597,597,597,0
20240503,182400,126202786,597,597,597,597,0
20240503,182300,126202786,597,597,597,597,0
20240503,182200,126202786,597,597,597,597,0
20240503,182100,126202786,597,597,597,597,0
20240503,182000,126202786,597,597,597,597,0
20240503,181900,126202786,597,597,597,597,0
20240503,181800,126202786,597,597,597,597,0
20240503,181700,126202786,597,597,597,597,0
20240503,181600,126202786,597,597,597,597,0
20240503,181500,126202786,597,597,597,597,0
20240503,181400,126202786,597,597,597,597,0
20240503,181300,126202786,597,597,597,597,0
20240503,181200,126202786,597,597,597,597,0
20240503,181100,126202786,597,597,597,597,0
20240503,181000,126202786,597,597,597,597,0
20240503,180900,126202786,597,597,597,597,0
20240503,180800,126202786,597,597,597,597,0
20240503,180700,126202786,597,597,597,597,0
20240503,180600,126202786,597,597,597,597,0
20240503,180500,126202786,597,597,597,597,5720
20240503,180400,126202786,597,597,597,597,0
20240503,180300,126202786,597,597,597,597,0
20240503,180200,126202786,597,597,597,597,0
20240503,180100,126202786,597,597,597,597,0
20240503,180000,126202786,597,597,597,597,0
20240503,175900,126202786,597,597,597,597,0
20240503,175800,126202786,597,597,597,597,0
20240503,175700,126202786,597,597,597,597,0
20240503,175600,126202786,597,597,597,597,0
20240503,175500,126202786,597,597,597,597,0
20240503,175400,126202786,597,597,597,597,0
20240503,175300,126202786,597,597,597,597,0
20240503,175200,126202786,597,597,597,597,0
20240503,175100,126202786,597,597,597,597,0
20240503,175000,126202786,597,597,597,597,0
20240503,174900,126202786,597,597,597,597,0
20240503,174800,126202786,597,597,597,597,0
20240503,174700,126202786,597,597,597,597,0
20240503,174600,126202786,597,597,597,597,0
20240503,174500,126202786,597,597,597,597,0
20240503,174400,126202786,597,597,597,597,0
20240503,174300,126202786,597,597,597,597,0
20240503,174200,126202786,597,597,597,597,0
20240503,174100,126202786,597,597,597,597,0
20240503,174000,126202786,597,597,597,597,0
20240503,173900,126202786,597,597,597,597,0
20240503,173800,126202786,597,597,597,597,0
20240503,173700,126202786,597,597,597,597,0
20240503,173600,126202786,597,597,597,597,0
20240503,173500,126202786,597,597,597,597,5720
20240503,173400,126202786,597,597,597,597,0
20240503,173300,126202786,597,597,597,597,0
20240503,173200,126202786,597,597,597,597,0
20240503,173100,126202786,597,597,597,597,0
20240503,173000,126202786,597,597,597,597,0
20240503,172900,126202786,597,597,597,597,0
20240503,172800,126202786,597,597,597,597,0
20240503,172700,126202786,597,597,597,597,0
20240503,172600,126202786,597,597,597,597,0
20240503,172500,126202786,597,597,597,597,0
20240503,172400,126202786,597,597,597,597,0
20240503,172300,126202786,597,597,597,597,0
20240503,172200,126202786,597,597,597,597,0
20240503,172100,126202786,597,597,597,597,0
20240503,172000,126202786,597,597,597,597,0
20240503,171900,126202786,597,597,597,597,0
20240503,171800,126202786,597,597,597,597,0
20240503,171700,126202786,597,597,597,597,0
20240503,171600,126202786,597,597,597,597,0
20240503,171500,126202786,597,597,597,597,0
20240503,171400,126202786,597,597,597,597,0
20240503,171300,126202786,597,597,597,597,0
20240503,171200,126202786,597,597,597,597,0
20240503,171100,126202786,597,597,597,597,0
20240503,171000,126202786,597,597,597,597,0
20240503,170900,126202786,597,597,597,597,0
20240503,170800,126202786,597,597,597,597,0
20240503,170700,126202786,597,597,597,597,0
20240503,170600,126202786,597,597,597,597,0
20240503,170500,126202786,597,597,597,597,5720
20240503,170400,126202786,597,597,597,597,0
20240503,170300,126202786,597,597,597,597,0
20240503,170200,126202786,597,597,597,597,0
20240503,170100,126202786,597,597,597,597,0
20240503,170000,126202786,597,597,597,597,0
20240503,165900,126202786,597,597,597,597,0
20240503,165800,126202786,597,597,597,597,0
20240503,165700,126202786,597,597,597,597,0
20240503,165600,126202786,597,597,597,597,0
20240503,165500,126202786,597,597,597,597,0
20240503,165400,126202786,597,597,597,597,0
20240503,165300,126202786,597,597,597,597,0
20240503,165200,126202786,597,597,597,597,0
20240503,165100,126202786,597,597,597,597,0
20240503,165000,126202786,597,597,597,597,0
20240503,164900,126202786,597,597,597,597,0
20240503,164800,126202786,597,597,597,597,0
20240503,164700,126202786,597,597,597,597,0
20240503,164600,126202786,597,597,597,597,0
20240503,164500,126202786,597,597,597,597,0
20240503,164400,126202786,597,597,597,597,0
20240503,164300,126202786,597,597,597,597,0
20240503,164200,126202786,597,597,597,597,0
20240503,164100,126202786,597,597,597,597,0
20240503,164000,126202786,597,597,597,597,0
20240503,163900,126202786,597,597,597,597,0
20240503,163800,126202786,597,597,597,597,0
20240503,163700,126202786,597,597,597,597,0
20240503,163600,126202786,597,597,597,597,0
20240503,163500,126202786,597,597,597,597,5720
20240503,163400,126202786,597,597,597,597,0
20240503,163300,126202786,597,597,597,597,0
20240503,163200,126202786,597,597,597,597,0
20240503,163100,126202786,597,597,597,597,0
20240503,163000,126202786,597,597,597,597,0
20240503,162900,126202786,597,597,597,597,0
20240503,162800,126202786,597,597,597,597,0
20240503,162700,126202786,597,597,597,597,0
20240503,162600,126202786,597,597,597,597,0
20240503,162500,126202786,597,597,597,597,0
20240503,162400,126202786,597,597,597,597,0
20240503,162300,126202786,597,597,597,597,0
20240503,162200,126202786,597,597,597,597,0
20240503,162100,126202786,597,597,597,597,0
20240503,162000,126202786,597,597,597,597,0
20240503,161900,126202786,597,597,597,597,0
20240503,161800,126202786,597,597,597,597,0
20240503,161700,126202786,597,597,597,597,0
20240503,161600,126202786,597,597,597,597,0
20240503,161500,126202786,597,597,597,597,0
20240503,161400,126202786,597,597,597,597,0
20240503,161300,126202786,597,597,597,597,0
20240503,161200,126202786,597,597,597,597,0
20240503,161100,126202786,597,597,597,597,0
20240503,161000,126202786,597,597,597,597,0
20240503,160900,126202786,597,597,597,597,0
20240503,160800,126202786,597,597,597,597,0
20240503,160700,126202786,597,597,597,597,0
20240503,160600,126202786,597,597,597,597,0
20240503,160500,126202786,597,597,597,597,5720
20240503,160400,126202786,597,597,597,597,0
20240503,160300,126202786,597,597,597,597,0
20240503,160200,126202786,597,597,597,597,0
20240503,160100,126202786,597,597,597,597,0
20240503,160000,126202786,597,597,597,597,0
20240503,155900,126202786,597,597,597,597,0
20240503,155800,126202786,597,597,597,597,0
20240503,155700,126202786,597,597,597,597,0
20240503,155600,126202786,597,597,597,597,0
20240503,155500,126202786,597,597,597,597,0
20240503,155400,126202786,597,597,597,597,0
20240503,155300,126202786,597,597,597,597,0
20240503,155200,126202786,597,597,597,597,0
20240503,155100,126202786,597,597,597,597,0
20240503,155000,126202786,597,597,597,597,0
20240503,154900,126202786,597,597,597,597,0
20240503,154800,126202786,597,597,597,597,0
20240503,154700,126202786,597,597,597,597,0
20240503,154600,126202786,597,597,597,597,0
20240503,154500,126202786,597,597,597,597,0
20240503,154400,126202786,597,597,597,597,0
20240503,154300,126202786,597,597,597,597,0
20240503,154200,126202786,597,597,597,597,0
20240503,154100,126202786,597,597,597,597,0
20240503,154000,126202786,597,597,597,597,0
20240503,153900,126202786,597,597,597,597,0
20240503,153800,126202786,597,597,597,597,0
20240503,153700,126202786,597,597,597,597,0
20240503,153600,126202786,597,597,597,597,0
20240503,153500,126202786,597,597,597,597,5720
20240503,153400,126202786,597,597,597,597,0
20240503,153300,126202786,597,597,597,597,0
20240503,153200,126202786,597,597,597,597,0
20240503,153100,126202786,597,597,597,597,0
20240503,153000,126202786,597,597,597,597,5720
20240503,152900,122787946,594,594,594,594,0
20240503,152800,122787946,594,594,594,594,0
20240503,152700,122787946,594,594,594,594,0
20240503,152600,122787946,594,594,594,594,0
20240503,152500,122787946,594,594,594,594,0
20240503,152400,122787946,594,594,594,594,0
20240503,152300,122787946,594,594,594,594,0
20240503,152200,122787946,594,594,594,594,0
20240503,152100,122787946,594,594,594,594,0
20240503,152000,122787946,594,594,594,594,0
20240503,151900,122787946,594,594,594,594,0
20240503,151800,122787946,594,594,594,594,0
20240503,151700,122787946,594,594,594,594,797
20240503,151600,122314528,594,594,594,594,40
20240503,151500,122290768,594,594,594,594,0
20240503,151400,122290768,594,593,594,593,387
20240503,151300,122061104,593,593,593,593,0
20240503,151200,122061104,593,593,593,593,0
20240503,151100,122061104,593,593,593,593,0
20240503,151000,122061104,593,593,593,593,214
20240503,150900,121934202,594,594,594,594,0
20240503,150800,121934202,594,594,594,594,10
20240503,150700,121928262,593,593,593,593,215
20240503,150600,121800767,594,594,594,594,32
20240503,150500,121781759,593,593,593,593,10
20240503,150400,121775829,593,593,594,593,280
20240503,150300,121609779,594,594,594,594,0
20240503,150200,121609779,594,594,594,594,0
20240503,150100,121609779,594,594,594,594,62
20240503,150000,121572951,593,593,593,593,215
20240503,145900,121445456,594,594,594,594,0
20240503,145800,121445456,594,594,594,594,214
20240503,145700,121318340,594,594,594,594,1
20240503,145600,121317746,594,594,594,594,0
20240503,145500,121317746,594,594,594,594,214
20240503,145400,121190630,593,593,593,593,0
20240503,145300,121190630,593,593,593,593,0
20240503,145200,121190630,593,594,594,593,5017
20240503,145100,118210533,593,593,593,593,3009
20240503,145000,116426196,593,593,593,593,215
20240503,144900,116298701,593,593,593,593,0
20240503,144800,116298701,593,593,593,593,0
20240503,144700,116298701,593,593,593,593,215
20240503,144600,116171206,593,593,593,593,0
20240503,144500,116171206,593,593,593,593,0
20240503,144400,116171206,593,593,593,593,0
20240503,144300,116171206,593,593,593,593,215
20240503,144200,116043711,593,593,593,593,0
20240503,144100,116043711,593,593,593,593,0
20240503,144000,116043711,593,593,593,593,355
20240503,143900,115833196,593,593,593,593,0
20240503,143800,115833196,593,593,593,593,0
20240503,143700,115833196,593,593,593,593,214
20240503,143600,115706294,593,593,593,593,0
20240503,143500,115706294,593,593,593,593,0
20240503,143400,115706294,593,593,593,593,0
20240503,143300,115706294,593,593,593,593,215
20240503,143200,115578799,594,594,594,594,0
20240503,143100,115578799,594,594,594,594,1
20240503,143000,115578205,594,594,594,594,215
20240503,142900,115450495,594,594,594,594,213
20240503,142800,115323973,594,594,594,594,2
20240503,142700,115322785,594,594,594,594,0
20240503,142600,115322785,594,594,594,594,0
20240503,142500,115322785,594,594,594,594,0
20240503,142400,115322785,594,594,594,594,0
20240503,142300,115322785,594,594,594,594,214
20240503,142200,115195669,594,594,594,594,7
20240503,142100,115191511,594,594,594,594,0
20240503,142000,115191511,594,594,594,594,215
20240503,141900,115063801,594,594,594,594,0
20240503,141800,115063801,594,594,594,594,0
20240503,141700,115063801,594,594,594,594,210
20240503,141600,114939061,594,594,594,594,5
20240503,141500,114936091,594,594,594,594,0
20240503,141400,114936091,594,594,594,594,215
20240503,141300,114808381,594,594,594,594,0
20240503,141200,114808381,594,594,594,594,0
20240503,141100,114808381,594,594,594,594,700
20240503,141000,114392581,594,594,594,594,215
20240503,140900,114264871,594,594,594,594,0
20240503,140800,114264871,594,594,594,594,0
20240503,140700,114264871,594,594,594,594,0
20240503,140600,114264871,594,594,594,594,214
20240503,140500,114137755,594,594,594,594,0
20240503,140400,114137755,594,594,594,594,0
20240503,140300,114137755,594,593,594,593,8366
20240503,140200,109176681,593,593,593,593,0
20240503,140100,109176681,593,593,593,593,0
20240503,140000,109176681,593,593,593,593,0
20240503,135900,109176681,593,593,593,593,215
20240503,135800,109049186,593,593,593,593,0
20240503,135700,109049186,593,593,593,593,0
20240503,135600,109049186,593,593,593,593,215
20240503,135500,108921691,594,594,594,594,0
20240503,135400,108921691,594,594,594,594,86
20240503,135300,108870607,593,593,593,593,215
20240503,135200,108743112,594,594,594,594,0
20240503,135100,108743112,594,594,594,594,0
20240503,135000,108743112,594,594,594,594,20
20240503,134900,108731232,593,594,594,593,299
20240503,134800,108553840,594,594,594,594,25
20240503,134700,108538990,593,593,593,593,0
20240503,134600,108538990,593,593,593,593,215
20240503,134500,108411495,593,593,593,593,6796
20240503,134400,104381467,592,592,592,592,0
20240503,134300,104381467,592,592,592,592,215
20240503,134200,104254187,592,592,592,592,0
20240503,134100,104254187,592,592,592,592,0
20240503,134000,104254187,592,592,592,592,0
20240503,133900,104254187,592,592,592,592,215
20240503,133800,104126907,592,592,592,592,0
20240503,133700,104126907,592,592,592,592,0
20240503,133600,104126907,592,592,592,592,214
20240503,133500,104000219,592,592,592,592,0
20240503,133400,104000219,592,592,592,592,0
20240503,133300,104000219,592,592,592,592,0
20240503,133200,104000219,592,592,592,592,215
20240503,133100,103872939,592,592,592,592,0
20240503,133000,103872939,592,592,592,592,0
20240503,132900,103872939,592,592,592,592,232
20240503,132800,103735595,592,592,592,592,0
20240503,132700,103735595,592,592,592,592,0
20240503,132600,103735595,592,592,592,592,215
20240503,132500,103608315,593,593,593,593,2
20240503,132400,103607129,592,592,592,592,0
20240503,132300,103607129,592,592,592,592,0
20240503,132200,103607129,592,592,592,592,215
20240503,132100,103479849,593,593,593,593,1
20240503,132000,103479256,592,592,592,592,0
20240503,131900,103479256,592,592,592,592,214
20240503,131800,103352568,593,593,593,593,0
20240503,131700,103352568,593,593,593,593,0
20240503,131600,103352568,593,593,593,593,215
20240503,131500,103225073,594,594,594,594,0
20240503,131400,103225073,594,594,594,594,1
20240503,131300,103224479,592,592,592,592,1
20240503,131200,103223887,593,593,593,593,215
20240503,131100,103096392,594,594,594,594,0
20240503,131000,103096392,594,593,594,593,1215
20240503,130900,102374897,592,592,592,592,883
20240503,130800,101852161,592,592,592,592,0
20240503,130700,101852161,592,596,596,592,63911
20240503,130600,63876741,596,596,596,596,3000
20240503,130500,62088741,596,597,597,596,227
20240503,130400,61953437,597,597,597,597,0
20240503,130300,61953437,597,597,597,597,55
20240503,130200,61920602,596,597,597,596,714
20240503,130100,61494558,596,596,596,596,0
20240503,130000,61494558,596,596,596,596,0
20240503,125900,61494558,596,596,596,596,215
20240503,125800,61366418,596,596,596,596,0
20240503,125700,61366418,596,596,596,596,0
20240503,125600,61366418,596,596,596,596,0
20240503,125500,61366418,596,596,596,596,215
20240503,125400,61238278,596,596,596,596,214
20240503,125300,61110734,596,596,596,596,1
20240503,125200,61110138,597,597,597,597,0
20240503,125100,61110138,597,597,597,597,0
20240503,125000,61110138,597,597,597,597,1
20240503,124900,61109541,597,596,597,596,224
20240503,124800,60976027,597,597,597,597,0
20240503,124700,60976027,597,597,597,597,1
20240503,124600,60975430,596,596,596,596,0
20240503,124500,60975430,596,596,596,596,215
20240503,124400,60847290,595,595,595,595,0
20240503,124300,60847290,595,595,595,595,0
20240503,124200,60847290,595,595,595,595,215
20240503,124100,60719365,596,596,596,596,214
20240503,124000,60591821,595,595,595,595,0
20240503,123900,60591821,595,595,595,595,215
20240503,123800,60463896,595,595,595,595,0
20240503,123700,60463896,595,595,595,595,0
20240503,123600,60463896,595,595,595,595,0
20240503,123500,60463896,595,595,595,595,215
20240503,123400,60335971,595,595,595,595,0
20240503,123300,60335971,595,595,595,595,0
20240503,123200,60335971,595,595,595,595,214
20240503,123100,60208641,595,595,595,595,0
20240503,123000,60208641,595,595,595,595,0
20240503,122900,60208641,595,595,595,595,0
20240503,122800,60208641,595,595,595,595,215
20240503,122700,60080716,595,595,595,595,195
20240503,122600,59964691,595,595,595,595,0
20240503,122500,59964691,595,595,595,595,20
20240503,122400,59952791,594,594,594,594,0
20240503,122300,59952791,594,594,594,594,0
20240503,122200,59952791,594,595,595,594,215
20240503,122100,59825071,595,595,595,595,30
20240503,122000,59807221,594,594,594,594,212
20240503,121900,59681293,594,594,594,594,0
20240503,121800,59681293,594,594,594,594,215
20240503,121700,59553583,593,593,593,593,0
20240503,121600,59553583,593,593,593,593,1
20240503,121500,59552990,594,594,594,594,214
20240503,121400,59425874,595,595,595,595,770
20240503,121300,58967724,595,595,595,595,0
20240503,121200,58967724,595,595,595,595,215
20240503,121100,58839799,596,596,596,596,0
20240503,121000,58839799,596,596,596,596,0
20240503,120900,58839799,596,596,596,596,0
20240503,120800,58839799,596,595,596,595,216
20240503,120700,58711278,595,595,595,595,0
20240503,120600,58711278,595,595,595,595,0
20240503,120500,58711278,595,595,595,595,215
20240503,120400,58583353,596,596,596,596,0
20240503,120300,58583353,596,596,596,596,214
20240503,120200,58455809,596,596,596,596,1
20240503,120100,58455213,595,595,595,595,214
20240503,120000,58327883,595,595,595,595,0
20240503,115900,58327883,595,595,595,595,0
20240503,115800,58327883,595,595,595,595,215
20240503,115700,58199958,595,595,595,595,0
20240503,115600,58199958,595,595,595,595,0
20240503,115500,58199958,595,595,595,595,0
20240503,115400,58199958,595,595,595,595,185
20240503,115300,58089883,595,595,595,595,0
20240503,115200,58089883,595,595,595,595,0
20240503,115100,58089883,595,596,596,595,244
20240503,115000,57944674,595,595,595,595,0
20240503,114900,57944674,595,595,595,595,0
20240503,114800,57944674,595,595,595,595,215
20240503,114700,57816749,596,596,596,596,0
20240503,114600,57816749,596,596,596,596,0
20240503,114500,57816749,596,596,596,596,0
20240503,114400,57816749,596,596,596,596,0
20240503,114300,57816749,596,596,596,596,131
20240503,114200,57738673,595,595,595,595,0
20240503,114100,57738673,595,595,595,595,215
20240503,114000,57610748,596,596,596,596,0
20240503,113900,57610748,596,596,596,596,0
20240503,113800,57610748,596,595,596,595,216
20240503,113700,57482227,595,595,595,595,0
20240503,113600,57482227,595,595,595,595,0
20240503,113500,57482227,595,595,595,595,0
20240503,113400,57482227,595,595,595,595,215
20240503,113300,57354302,595,595,595,595,50
20240503,113200,57324552,595,595,595,595,0
20240503,113100,57324552,595,595,595,595,215
20240503,113000,57196627,596,596,596,596,0
20240503,112900,57196627,596,596,596,596,0
20240503,112800,57196627,596,595,596,595,594
20240503,112700,56842817,596,596,596,596,100
20240503,112600,56783217,596,596,596,596,0
20240503,112500,56783217,596,596,596,596,0
20240503,112400,56783217,596,596,596,596,120
20240503,112300,56711697,595,595,595,595,0
20240503,112200,56711697,595,596,596,595,2080
20240503,112100,55472917,595,595,595,595,215
20240503,112000,55344992,596,596,596,596,0
20240503,111900,55344992,596,596,596,596,0
20240503,111800,55344992,596,596,596,596,215
20240503,111700,55216852,596,596,596,596,0
20240503,111600,55216852,596,596,596,596,1
20240503,111500,55216256,596,596,596,596,0
20240503,111400,55216256,596,596,596,596,214
20240503,111300,55088712,596,596,596,596,0
20240503,111200,55088712,596,596,596,596,0
20240503,111100,55088712,596,596,596,596,755
20240503,111000,54638732,597,597,597,597,0
20240503,110900,54638732,597,596,597,596,2000
20240503,110800,53444947,595,595,595,595,0
20240503,110700,53444947,595,595,595,595,215
20240503,110600,53317022,595,595,595,595,0
20240503,110500,53317022,595,595,595,595,0
20240503,110400,53317022,595,595,595,595,0
20240503,110300,53317022,595,595,595,595,0
20240503,110200,53317022,595,595,595,595,190
20240503,110100,53203972,595,595,595,595,215
20240503,110000,53076047,595,595,595,595,0
20240503,105900,53076047,595,595,595,595,0
20240503,105800,53076047,595,595,595,595,0
20240503,105700,53076047,595,595,595,595,214
20240503,105600,52948717,596,596,596,596,0
20240503,105500,52948717,596,596,596,596,25
20240503,105400,52933817,595,595,595,595,1
20240503,105300,52933222,596,596,596,596,1
20240503,105200,52932626,597,597,597,597,0
20240503,105100,52932626,597,596,597,596,216
20240503,105000,52803889,597,597,597,597,0
20240503,104900,52803889,597,597,597,597,0
20240503,104800,52803889,597,597,597,597,12
20240503,104700,52796725,596,596,596,596,216
20240503,104600,52667989,595,595,595,595,0
20240503,104500,52667989,595,596,596,595,29973
20240503,104400,34828228,595,595,595,595,215
20240503,104300,34700303,596,596,596,596,0
20240503,104200,34700303,596,596,596,596,1
20240503,104100,34699707,595,595,595,595,800
20240503,104000,34223707,595,596,596,595,215
20240503,103900,34095781,595,595,595,595,0
20240503,103800,34095781,595,595,595,595,0
20240503,103700,34095781,595,595,595,595,215
20240503,103600,33967856,595,595,595,595,0
20240503,103500,33967856,595,595,595,595,0
20240503,103400,33967856,595,595,595,595,264
20240503,103300,33810776,595,595,595,595,0
20240503,103200,33810776,595,595,595,595,0
20240503,103100,33810776,595,595,595,595,0
20240503,103000,33810776,595,595,595,595,215
20240503,102900,33682851,595,595,595,595,0
20240503,102800,33682851,595,595,595,595,0
20240503,102700,33682851,595,595,595,595,214
20240503,102600,33555521,595,595,595,595,0
20240503,102500,33555521,595,595,595,595,3044
20240503,102400,31744341,595,595,595,595,215
20240503,102300,31616416,595,595,595,595,5
20240503,102200,31613441,596,596,596,596,0
20240503,102100,31613441,596,596,596,596,0
20240503,102000,31613441,596,595,596,595,223
20240503,101900,31480748,596,596,596,596,17
20240503,101800,31470616,595,595,595,595,2000
20240503,101700,30280616,595,595,595,595,215
20240503,101600,30152691,597,597,597,597,0
20240503,101500,30152691,597,596,597,596,366
20240503,101400,29934192,595,593,595,593,3730
20240503,101300,27715273,594,594,594,594,0
20240503,101200,27715273,594,594,594,594,215
20240503,101100,27587563,593,593,593,593,1
20240503,101000,27586970,594,594,594,594,0
20240503,100900,27586970,594,594,594,594,0
20240503,100800,27586970,594,594,594,594,0
20240503,100700,27586970,594,594,594,594,215
20240503,100600,27459260,595,595,595,595,0
20240503,100500,27459260,595,595,595,595,2
20240503,100400,27458070,594,594,594,594,215
20240503,100300,27330360,595,595,595,595,0
20240503,100200,27330360,595,595,595,595,12
20240503,100100,27323220,595,594,595,594,16
20240503,100000,27313715,594,594,594,594,215
20240503,095900,27186005,594,594,594,594,0
20240503,095800,27186005,594,594,594,594,0
20240503,095700,27186005,594,594,594,594,215
20240503,095600,27058295,594,594,594,594,0
20240503,095500,27058295,594,594,594,594,1
20240503,095400,27057701,594,594,594,594,0
20240503,095300,27057701,594,594,594,594,214
20240503,095200,26930585,594,594,594,594,100
20240503,095100,26871185,594,594,594,594,0
20240503,095000,26871185,594,594,594,594,215
20240503,094900,26743475,593,593,593,593,0
20240503,094800,26743475,593,595,595,592,28762
20240503,094700,9679693,596,596,596,596,215
20240503,094600,9551553,596,595,596,595,2952
20240503,094500,7794981,595,595,595,595,2
20240503,094400,7793791,595,594,595,594,1005
20240503,094300,7195821,595,594,595,594,1561
20240503,094200,6267241,595,595,595,595,835
20240503,094100,5770416,595,595,595,595,200
20240503,094000,5651416,594,594,594,594,3
20240503,093900,5649634,594,594,594,594,1
20240503,093800,5649040,595,595,595,595,1
20240503,093700,5648445,594,594,594,594,0
20240503,093600,5648445,594,595,595,594,17
20240503,093500,5638337,594,594,594,594,0
20240503,093400,5638337,594,594,594,594,1
20240503,093300,5637743,594,595,595,594,22
20240503,093200,5624665,595,594,595,594,31
20240503,093100,5606231,594,594,594,594,33
20240503,093000,5586629,593,593,593,593,1
20240503,092900,5586036,594,594,594,594,110
20240503,092800,5520696,594,594,594,594,0
20240503,092700,5520696,594,594,594,594,0
20240503,092600,5520696,594,594,594,594,204
20240503,092500,5399520,594,594,594,594,0
20240503,092400,5399520,594,594,594,594,205
20240503,092300,5277750,594,594,594,594,0
20240503,092200,5277750,594,594,594,594,284
20240503,092100,5109054,594,594,594,594,0
20240503,092000,5109054,594,594,594,594,223
20240503,091900,4976592,594,594,594,594,0
20240503,091800,4976592,594,594,594,594,204
20240503,091700,4855416,594,595,595,594,501
20240503,091600,4557322,595,595,595,595,220
20240503,091500,4426422,595,595,595,595,100
20240503,091400,4366922,595,595,595,595,92
20240503,091300,4312182,595,595,595,595,2
20240503,091200,4310992,595,595,595,595,204
20240503,091100,4189612,596,596,596,596,400
20240503,091000,3951212,595,595,595,595,1
20240503,090900,3950617,598,598,598,598,1
20240503,090800,3950019,598,598,598,598,5
20240503,090700,3947029,598,599,599,598,893
20240503,090600,3412219,598,596,598,596,308
20240503,090500,3228544,596,596,596,596,0
20240503,090400,3228544,596,595,596,595,205
20240503,090300,3106568,595,595,595,595,0
20240503,090200,3106568,595,595,595,595,205
20240503,090100,2984593,595,595,595,595,2000
20240503,090000,1794593,596,595,596,595,2963