KissMeData/200230/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,203100,747219772,870,870,870,870,4296
20240517,203000,747219772,870,870,870,870,0
20240517,202900,747219772,870,870,870,870,0
20240517,202800,747219772,870,870,870,870,0
20240517,202700,747219772,870,870,870,870,0
20240517,202600,747219772,870,870,870,870,0
20240517,202500,747219772,870,870,870,870,0
20240517,202400,747219772,870,870,870,870,0
20240517,202300,747219772,870,870,870,870,0
20240517,202200,747219772,870,870,870,870,0
20240517,202100,747219772,870,870,870,870,0
20240517,202000,747219772,870,870,870,870,0
20240517,201900,747219772,870,870,870,870,0
20240517,201800,747219772,870,870,870,870,0
20240517,201700,747219772,870,870,870,870,0
20240517,201600,747219772,870,870,870,870,0
20240517,201500,747219772,870,870,870,870,0
20240517,201400,747219772,870,870,870,870,0
20240517,201300,747219772,870,870,870,870,0
20240517,201200,747219772,870,870,870,870,0
20240517,201100,747219772,870,870,870,870,0
20240517,201000,747219772,870,870,870,870,0
20240517,200900,747219772,870,870,870,870,0
20240517,200800,747219772,870,870,870,870,0
20240517,200700,747219772,870,870,870,870,0
20240517,200600,747219772,870,870,870,870,0
20240517,200500,747219772,870,870,870,870,0
20240517,200400,747219772,870,870,870,870,0
20240517,200300,747219772,870,870,870,870,0
20240517,200200,747219772,870,870,870,870,0
20240517,200100,747219772,870,870,870,870,4296
20240517,200000,747219772,870,870,870,870,0
20240517,195900,747219772,870,870,870,870,0
20240517,195800,747219772,870,870,870,870,0
20240517,195700,747219772,870,870,870,870,0
20240517,195600,747219772,870,870,870,870,0
20240517,195500,747219772,870,870,870,870,0
20240517,195400,747219772,870,870,870,870,0
20240517,195300,747219772,870,870,870,870,0
20240517,195200,747219772,870,870,870,870,0
20240517,195100,747219772,870,870,870,870,0
20240517,195000,747219772,870,870,870,870,0
20240517,194900,747219772,870,870,870,870,0
20240517,194800,747219772,870,870,870,870,0
20240517,194700,747219772,870,870,870,870,0
20240517,194600,747219772,870,870,870,870,0
20240517,194500,747219772,870,870,870,870,0
20240517,194400,747219772,870,870,870,870,0
20240517,194300,747219772,870,870,870,870,0
20240517,194200,747219772,870,870,870,870,0
20240517,194100,747219772,870,870,870,870,0
20240517,194000,747219772,870,870,870,870,0
20240517,193900,747219772,870,870,870,870,0
20240517,193800,747219772,870,870,870,870,0
20240517,193700,747219772,870,870,870,870,0
20240517,193600,747219772,870,870,870,870,0
20240517,193500,747219772,870,870,870,870,0
20240517,193400,747219772,870,870,870,870,0
20240517,193300,747219772,870,870,870,870,0
20240517,193200,747219772,870,870,870,870,0
20240517,193100,747219772,870,870,870,870,4296
20240517,193000,747219772,870,870,870,870,0
20240517,192900,747219772,870,870,870,870,0
20240517,192800,747219772,870,870,870,870,0
20240517,192700,747219772,870,870,870,870,0
20240517,192600,747219772,870,870,870,870,0
20240517,192500,747219772,870,870,870,870,0
20240517,192400,747219772,870,870,870,870,0
20240517,192300,747219772,870,870,870,870,0
20240517,192200,747219772,870,870,870,870,0
20240517,192100,747219772,870,870,870,870,0
20240517,192000,747219772,870,870,870,870,0
20240517,191900,747219772,870,870,870,870,0
20240517,191800,747219772,870,870,870,870,0
20240517,191700,747219772,870,870,870,870,0
20240517,191600,747219772,870,870,870,870,0
20240517,191500,747219772,870,870,870,870,0
20240517,191400,747219772,870,870,870,870,0
20240517,191300,747219772,870,870,870,870,0
20240517,191200,747219772,870,870,870,870,0
20240517,191100,747219772,870,870,870,870,0
20240517,191000,747219772,870,870,870,870,0
20240517,190900,747219772,870,870,870,870,0
20240517,190800,747219772,870,870,870,870,0
20240517,190700,747219772,870,870,870,870,0
20240517,190600,747219772,870,870,870,870,0
20240517,190500,747219772,870,870,870,870,0
20240517,190400,747219772,870,870,870,870,0
20240517,190300,747219772,870,870,870,870,0
20240517,190200,747219772,870,870,870,870,0
20240517,190100,747219772,870,870,870,870,4296
20240517,190000,747219772,870,870,870,870,0
20240517,185900,747219772,870,870,870,870,0
20240517,185800,747219772,870,870,870,870,0
20240517,185700,747219772,870,870,870,870,0
20240517,185600,747219772,870,870,870,870,0
20240517,185500,747219772,870,870,870,870,0
20240517,185400,747219772,870,870,870,870,0
20240517,185300,747219772,870,870,870,870,0
20240517,185200,747219772,870,870,870,870,0
20240517,185100,747219772,870,870,870,870,0
20240517,185000,747219772,870,870,870,870,0
20240517,184900,747219772,870,870,870,870,0
20240517,184800,747219772,870,870,870,870,0
20240517,184700,747219772,870,870,870,870,0
20240517,184600,747219772,870,870,870,870,0
20240517,184500,747219772,870,870,870,870,0
20240517,184400,747219772,870,870,870,870,0
20240517,184300,747219772,870,870,870,870,0
20240517,184200,747219772,870,870,870,870,0
20240517,184100,747219772,870,870,870,870,0
20240517,184000,747219772,870,870,870,870,0
20240517,183900,747219772,870,870,870,870,0
20240517,183800,747219772,870,870,870,870,0
20240517,183700,747219772,870,870,870,870,0
20240517,183600,747219772,870,870,870,870,0
20240517,183500,747219772,870,870,870,870,0
20240517,183400,747219772,870,870,870,870,0
20240517,183300,747219772,870,870,870,870,0
20240517,183200,747219772,870,870,870,870,0
20240517,183100,747219772,870,870,870,870,4296
20240517,183000,747219772,870,870,870,870,0
20240517,182900,747219772,870,870,870,870,0
20240517,182800,747219772,870,870,870,870,0
20240517,182700,747219772,870,870,870,870,0
20240517,182600,747219772,870,870,870,870,0
20240517,182500,747219772,870,870,870,870,0
20240517,182400,747219772,870,870,870,870,0
20240517,182300,747219772,870,870,870,870,0
20240517,182200,747219772,870,870,870,870,0
20240517,182100,747219772,870,870,870,870,0
20240517,182000,747219772,870,870,870,870,0
20240517,181900,747219772,870,870,870,870,0
20240517,181800,747219772,870,870,870,870,0
20240517,181700,747219772,870,870,870,870,0
20240517,181600,747219772,870,870,870,870,0
20240517,181500,747219772,870,870,870,870,0
20240517,181400,747219772,870,870,870,870,0
20240517,181300,747219772,870,870,870,870,0
20240517,181200,747219772,870,870,870,870,0
20240517,181100,747219772,870,870,870,870,0
20240517,181000,747219772,870,870,870,870,0
20240517,180900,747219772,870,870,870,870,0
20240517,180800,747219772,870,870,870,870,0
20240517,180700,747219772,870,870,870,870,0
20240517,180600,747219772,870,870,870,870,0
20240517,180500,747219772,870,870,870,870,0
20240517,180400,747219772,870,870,870,870,0
20240517,180300,747219772,870,870,870,870,0
20240517,180200,747219772,870,870,870,870,0
20240517,180100,747219772,870,870,870,870,4296
20240517,180000,747219772,870,870,870,870,0
20240517,175900,747219772,870,870,870,870,0
20240517,175800,747219772,870,870,870,870,0
20240517,175700,747219772,870,870,870,870,0
20240517,175600,747219772,870,870,870,870,0
20240517,175500,747219772,870,870,870,870,0
20240517,175400,747219772,870,870,870,870,0
20240517,175300,747219772,870,870,870,870,0
20240517,175200,747219772,870,870,870,870,0
20240517,175100,747219772,870,870,870,870,0
20240517,175000,747219772,870,870,870,870,0
20240517,174900,747219772,870,870,870,870,0
20240517,174800,747219772,870,870,870,870,0
20240517,174700,747219772,870,870,870,870,0
20240517,174600,747219772,870,870,870,870,0
20240517,174500,747219772,870,870,870,870,0
20240517,174400,747219772,870,870,870,870,0
20240517,174300,747219772,870,870,870,870,0
20240517,174200,747219772,870,870,870,870,0
20240517,174100,747219772,870,870,870,870,0
20240517,174000,747219772,870,870,870,870,0
20240517,173900,747219772,870,870,870,870,0
20240517,173800,747219772,870,870,870,870,0
20240517,173700,747219772,870,870,870,870,0
20240517,173600,747219772,870,870,870,870,0
20240517,173500,747219772,870,870,870,870,0
20240517,173400,747219772,870,870,870,870,0
20240517,173300,747219772,870,870,870,870,0
20240517,173200,747219772,870,870,870,870,0
20240517,173100,747219772,870,870,870,870,4296
20240517,173000,747219772,870,870,870,870,0
20240517,172900,747219772,870,870,870,870,0
20240517,172800,747219772,870,870,870,870,0
20240517,172700,747219772,870,870,870,870,0
20240517,172600,747219772,870,870,870,870,0
20240517,172500,747219772,870,870,870,870,0
20240517,172400,747219772,870,870,870,870,0
20240517,172300,747219772,870,870,870,870,0
20240517,172200,747219772,870,870,870,870,0
20240517,172100,747219772,870,870,870,870,0
20240517,172000,747219772,870,870,870,870,0
20240517,171900,747219772,870,870,870,870,0
20240517,171800,747219772,870,870,870,870,0
20240517,171700,747219772,870,870,870,870,0
20240517,171600,747219772,870,870,870,870,0
20240517,171500,747219772,870,870,870,870,0
20240517,171400,747219772,870,870,870,870,0
20240517,171300,747219772,870,870,870,870,0
20240517,171200,747219772,870,870,870,870,0
20240517,171100,747219772,870,870,870,870,0
20240517,171000,747219772,870,870,870,870,0
20240517,170900,747219772,870,870,870,870,0
20240517,170800,747219772,870,870,870,870,0
20240517,170700,747219772,870,870,870,870,0
20240517,170600,747219772,870,870,870,870,0
20240517,170500,747219772,870,870,870,870,0
20240517,170400,747219772,870,870,870,870,0
20240517,170300,747219772,870,870,870,870,0
20240517,170200,747219772,870,870,870,870,0
20240517,170100,747219772,870,870,870,870,4296
20240517,170000,747219772,870,870,870,870,0
20240517,165900,747219772,870,870,870,870,0
20240517,165800,747219772,870,870,870,870,0
20240517,165700,747219772,870,870,870,870,0
20240517,165600,747219772,870,870,870,870,0
20240517,165500,747219772,870,870,870,870,0
20240517,165400,747219772,870,870,870,870,0
20240517,165300,747219772,870,870,870,870,0
20240517,165200,747219772,870,870,870,870,0
20240517,165100,747219772,870,870,870,870,0
20240517,165000,747219772,870,870,870,870,0
20240517,164900,747219772,870,870,870,870,0
20240517,164800,747219772,870,870,870,870,0
20240517,164700,747219772,870,870,870,870,0
20240517,164600,747219772,870,870,870,870,0
20240517,164500,747219772,870,870,870,870,0
20240517,164400,747219772,870,870,870,870,0
20240517,164300,747219772,870,870,870,870,0
20240517,164200,747219772,870,870,870,870,0
20240517,164100,747219772,870,870,870,870,0
20240517,164000,747219772,870,870,870,870,0
20240517,163900,747219772,870,870,870,870,0
20240517,163800,747219772,870,870,870,870,0
20240517,163700,747219772,870,870,870,870,0
20240517,163600,747219772,870,870,870,870,0
20240517,163500,747219772,870,870,870,870,0
20240517,163400,747219772,870,870,870,870,0
20240517,163300,747219772,870,870,870,870,0
20240517,163200,747219772,870,870,870,870,0
20240517,163100,747219772,870,870,870,870,4296
20240517,163000,747219772,870,870,870,870,0
20240517,162900,747219772,870,870,870,870,0
20240517,162800,747219772,870,870,870,870,0
20240517,162700,747219772,870,870,870,870,0
20240517,162600,747219772,870,870,870,870,0
20240517,162500,747219772,870,870,870,870,0
20240517,162400,747219772,870,870,870,870,0
20240517,162300,747219772,870,870,870,870,0
20240517,162200,747219772,870,870,870,870,0
20240517,162100,747219772,870,870,870,870,0
20240517,162000,747219772,870,870,870,870,0
20240517,161900,747219772,870,870,870,870,0
20240517,161800,747219772,870,870,870,870,0
20240517,161700,747219772,870,870,870,870,0
20240517,161600,747219772,870,870,870,870,0
20240517,161500,747219772,870,870,870,870,0
20240517,161400,747219772,870,870,870,870,0
20240517,161300,747219772,870,870,870,870,0
20240517,161200,747219772,870,870,870,870,0
20240517,161100,747219772,870,870,870,870,0
20240517,161000,747219772,870,870,870,870,0
20240517,160900,747219772,870,870,870,870,0
20240517,160800,747219772,870,870,870,870,0
20240517,160700,747219772,870,870,870,870,0
20240517,160600,747219772,870,870,870,870,0
20240517,160500,747219772,870,870,870,870,0
20240517,160400,747219772,870,870,870,870,0
20240517,160300,747219772,870,870,870,870,0
20240517,160200,747219772,870,870,870,870,0
20240517,160100,747219772,870,870,870,870,4296
20240517,160000,747219772,870,870,870,870,0
20240517,155900,747219772,870,870,870,870,0
20240517,155800,747219772,870,870,870,870,0
20240517,155700,747219772,870,870,870,870,0
20240517,155600,747219772,870,870,870,870,0
20240517,155500,747219772,870,870,870,870,0
20240517,155400,747219772,870,870,870,870,0
20240517,155300,747219772,870,870,870,870,0
20240517,155200,747219772,870,870,870,870,0
20240517,155100,747219772,870,870,870,870,0
20240517,155000,747219772,870,870,870,870,0
20240517,154900,747219772,870,870,870,870,0
20240517,154800,747219772,870,870,870,870,0
20240517,154700,747219772,870,870,870,870,0
20240517,154600,747219772,870,870,870,870,0
20240517,154500,747219772,870,870,870,870,0
20240517,154400,747219772,870,870,870,870,0
20240517,154300,747219772,870,870,870,870,0
20240517,154200,747219772,870,870,870,870,0
20240517,154100,747219772,870,870,870,870,0
20240517,154000,747219772,870,870,870,870,0
20240517,153900,747219772,870,870,870,870,0
20240517,153800,747219772,870,870,870,870,0
20240517,153700,747219772,870,870,870,870,0
20240517,153600,747219772,870,870,870,870,0
20240517,153500,747219772,870,870,870,870,0
20240517,153400,747219772,870,870,870,870,0
20240517,153300,747219772,870,870,870,870,0
20240517,153200,747219772,870,870,870,870,0
20240517,153100,747219772,870,870,870,870,4296
20240517,153000,747219772,870,870,870,870,4296
20240517,152900,743482252,874,874,874,874,0
20240517,152800,743482252,874,874,874,874,0
20240517,152700,743482252,874,874,874,874,0
20240517,152600,743482252,874,874,874,874,0
20240517,152500,743482252,874,874,874,874,0
20240517,152400,743482252,874,874,874,874,0
20240517,152300,743482252,874,874,874,874,0
20240517,152200,743482252,874,874,874,874,0
20240517,152100,743482252,874,874,874,874,0
20240517,152000,743482252,874,874,874,874,0
20240517,151900,743482252,874,874,876,874,9244
20240517,151800,735393978,874,873,874,873,1430
20240517,151700,734144326,875,873,875,873,2916
20240517,151600,731592868,872,871,872,871,3936
20240517,151500,728162690,870,869,870,869,2570
20240517,151400,725927020,868,868,868,868,100
20240517,151300,725840220,866,868,869,866,2231
20240517,151200,723902603,867,867,867,867,37
20240517,151100,723870524,866,867,867,866,266
20240517,151000,723640081,867,866,867,866,10
20240517,150900,723631413,867,867,867,867,10
20240517,150800,723622743,868,868,868,868,0
20240517,150700,723622743,868,868,868,867,66
20240517,150600,723565485,864,864,864,864,0
20240517,150500,723565485,864,866,866,864,11000
20240517,150400,714046109,871,871,871,871,0
20240517,150300,714046109,871,869,871,869,4385
20240517,150200,710227651,864,864,864,864,28
20240517,150100,710203459,866,866,866,866,6542
20240517,150000,704538087,864,864,864,864,50
20240517,145900,704494887,865,865,865,865,0
20240517,145800,704494887,865,866,866,865,286
20240517,145700,704247421,868,868,868,868,85
20240517,145600,704173641,870,870,870,870,0
20240517,145500,704173641,870,870,870,870,5
20240517,145400,704169291,866,866,866,866,0
20240517,145300,704169291,866,866,866,866,344
20240517,145200,703871387,870,870,870,870,0
20240517,145100,703871387,870,870,870,870,0
20240517,145000,703871387,870,869,870,865,1754
20240517,144900,702352912,868,868,868,867,572
20240517,144800,701856436,868,868,868,868,0
20240517,144700,701856436,868,870,870,868,224
20240517,144600,701661896,870,870,870,870,0
20240517,144500,701661896,870,870,870,870,40
20240517,144400,701627096,870,868,870,868,720
20240517,144300,701001644,868,871,871,868,395
20240517,144200,700658781,867,871,871,867,36
20240517,144100,700627565,870,871,871,870,630
20240517,144000,700079464,870,870,870,870,1754
20240517,143900,698553484,870,870,871,870,647
20240517,143800,697990564,870,867,870,867,674
20240517,143700,697406203,867,870,870,867,23
20240517,143600,697386244,867,870,870,867,47
20240517,143500,697345366,867,867,870,867,1033
20240517,143400,696449746,867,872,872,867,2185
20240517,143300,694547372,871,872,875,871,2740
20240517,143200,692159916,876,876,876,876,1
20240517,143100,692159040,876,872,876,872,567
20240517,143000,691664608,878,872,878,872,3400
20240517,142900,688699802,879,875,879,872,2177
20240517,142800,686795133,871,870,873,869,5071
20240517,142700,682372247,871,873,873,871,5068
20240517,142600,677948035,873,873,881,873,1520
20240517,142500,676613472,873,873,883,872,9183
20240517,142400,668545554,871,868,889,866,64602
20240517,142300,611559970,870,862,873,862,4006
20240517,142200,608080440,863,859,863,859,612
20240517,142100,607554721,859,860,864,859,25249
20240517,142000,585808281,860,869,869,858,3542
20240517,141900,582762106,869,869,869,869,0
20240517,141800,582762106,869,869,869,869,7
20240517,141700,582756023,869,870,870,869,4541
20240517,141600,578805394,870,870,870,870,0
20240517,141500,578805394,870,870,870,870,1
20240517,141400,578804524,864,867,871,864,14
20240517,141300,578792353,867,865,867,865,588
20240517,141200,578283713,864,858,864,858,3447
20240517,141100,575308113,858,858,858,858,1485
20240517,141000,574033983,857,864,865,856,3900
20240517,140900,570690088,864,864,864,864,3
20240517,140800,570687496,865,863,865,863,2100
20240517,140700,568871746,863,863,863,863,232
20240517,140600,568671530,864,865,865,864,9
20240517,140500,568663746,871,871,871,871,1
20240517,140400,568662875,871,865,871,858,1082
20240517,140300,567730027,856,876,876,853,6406
20240517,140200,562161771,877,869,878,869,7906
20240517,140100,555241238,870,853,870,853,9016
20240517,140000,547435921,861,849,861,849,21348
20240517,135900,529148090,854,854,854,854,9
20240517,135800,529140404,848,848,848,848,0
20240517,135700,529140404,848,848,848,848,0
20240517,135600,529140404,848,850,850,848,3440
20240517,135500,526217124,854,854,854,854,1
20240517,135400,526216270,854,852,854,852,2011
20240517,135300,524501555,852,852,852,852,0
20240517,135200,524501555,852,852,852,852,2709
20240517,135100,522193487,852,846,852,846,1766
20240517,135000,520692421,846,849,849,846,1753
20240517,134900,519208047,849,849,849,849,0
20240517,134800,519208047,849,850,850,849,975
20240517,134700,518379627,850,850,850,850,360
20240517,134600,518073627,852,852,852,852,101
20240517,134500,517987575,852,852,852,852,0
20240517,134400,517987575,852,852,852,852,0
20240517,134300,517987575,852,851,852,851,3766
20240517,134200,514782706,849,849,851,849,31
20240517,134100,514756385,851,851,851,851,10451
20240517,134000,505862584,851,849,851,847,1835
20240517,133900,504307166,848,848,848,848,100
20240517,133800,504222366,852,848,852,848,5
20240517,133700,504218122,848,848,848,848,3000
20240517,133600,501674122,851,851,851,851,3590
20240517,133500,498619032,851,851,851,851,1
20240517,133400,498618181,845,845,851,845,748
20240517,133300,497986115,851,851,851,851,1
20240517,133200,497985264,845,850,850,845,42422
20240517,133100,461928693,850,850,850,850,2004
20240517,133000,460225293,850,847,850,846,1754
20240517,132900,458741260,846,846,846,846,0
20240517,132800,458741260,846,846,846,846,0
20240517,132700,458741260,846,846,846,846,0
20240517,132600,458741260,846,847,847,846,400
20240517,132500,458402827,847,849,849,847,1801
20240517,132400,456875440,849,849,849,849,1500
20240517,132300,455601940,850,850,850,850,0
20240517,132200,455601940,850,850,850,850,332
20240517,132100,455319740,846,846,846,846,1249
20240517,132000,454263086,846,846,846,846,1753
20240517,131900,452780048,850,850,850,850,0
20240517,131800,452780048,850,850,850,850,0
20240517,131700,452780048,850,850,850,850,430
20240517,131600,452414548,850,850,850,850,0
20240517,131500,452414548,850,850,850,850,137
20240517,131400,452298098,850,850,850,850,2
20240517,131300,452296398,850,850,850,850,20
20240517,131200,452279398,845,845,845,845,3075
20240517,131100,449681023,845,845,845,845,0
20240517,131000,449681023,845,848,850,845,2753
20240517,130900,447348016,847,847,847,847,0
20240517,130800,447348016,847,846,847,846,435
20240517,130700,446979746,846,846,846,846,0
20240517,130600,446979746,846,846,846,846,0
20240517,130500,446979746,846,846,846,846,2
20240517,130400,446978054,845,846,846,845,352
20240517,130300,446680596,846,845,848,845,757
20240517,130200,446038954,845,845,845,845,0
20240517,130100,446038954,845,845,845,845,0
20240517,130000,446038954,845,845,845,845,3239
20240517,125900,443301999,848,848,848,848,0
20240517,125800,443301999,848,848,848,848,200
20240517,125700,443132399,848,848,848,848,5
20240517,125600,443128159,845,845,845,845,0
20240517,125500,443128159,845,845,845,845,0
20240517,125400,443128159,845,845,845,845,0
20240517,125300,443128159,845,845,845,845,0
20240517,125200,443128159,845,845,845,845,0
20240517,125100,443128159,845,845,845,845,0
20240517,125000,443128159,845,845,845,845,2004
20240517,124900,441434779,845,845,845,845,378
20240517,124800,441115369,848,848,848,848,0
20240517,124700,441115369,848,848,848,848,90
20240517,124600,441039049,848,848,848,847,1683
20240517,124500,439611867,848,848,848,848,0
20240517,124400,439611867,848,848,848,848,106
20240517,124300,439521979,847,847,847,847,98
20240517,124200,439438973,847,847,847,847,0
20240517,124100,439438973,847,847,847,845,1002
20240517,124000,438592279,845,846,846,845,2109
20240517,123900,436809793,846,848,848,846,366
20240517,123800,436500137,846,846,846,846,0
20240517,123700,436500137,846,848,848,846,1619
20240517,123600,435129384,848,848,848,848,111
20240517,123500,435035256,847,847,847,847,479
20240517,123400,434629543,846,846,846,846,108
20240517,123300,434538175,847,847,847,847,0
20240517,123200,434538175,847,847,847,847,0
20240517,123100,434538175,847,847,847,847,2000
20240517,123000,432844175,846,847,847,846,2384
20240517,122900,430826681,847,849,849,847,460
20240517,122800,430436853,849,849,849,849,5
20240517,122700,430432608,849,848,849,848,20
20240517,122600,430415646,847,847,847,847,186
20240517,122500,430258104,847,848,848,847,3051
20240517,122400,427670919,849,849,849,849,1
20240517,122300,427670070,848,848,848,848,12
20240517,122200,427659894,848,848,848,848,1
20240517,122100,427659046,849,849,849,849,500
20240517,122000,427234546,849,849,849,848,1879
20240517,121900,425641029,849,849,849,848,659
20240517,121800,425081994,849,849,849,849,0
20240517,121700,425081994,849,849,849,849,20
20240517,121600,425065014,849,849,849,849,0
20240517,121500,425065014,849,849,849,849,46
20240517,121400,425025960,848,848,848,848,0
20240517,121300,425025960,848,848,848,848,0
20240517,121200,425025960,848,848,848,848,190
20240517,121100,424864840,848,848,848,848,0
20240517,121000,424864840,848,850,850,848,1812
20240517,120900,423327899,850,850,850,850,23
20240517,120800,423308349,850,850,850,850,1000
20240517,120700,422458349,850,850,850,850,70
20240517,120600,422398849,850,851,851,850,371
20240517,120500,422083436,851,851,851,851,95
20240517,120400,422002591,851,851,851,851,31
20240517,120300,421976210,850,851,851,850,630
20240517,120200,421440610,847,847,847,847,0
20240517,120100,421440610,847,847,847,847,0
20240517,120000,421440610,847,851,851,847,1804
20240517,115900,419909936,851,851,851,851,43
20240517,115800,419873343,851,851,851,851,0
20240517,115700,419873343,851,851,851,851,10
20240517,115600,419864833,851,849,851,849,1190
20240517,115500,418853798,849,849,849,849,28
20240517,115400,418830026,849,849,849,849,0
20240517,115300,418830026,849,846,849,846,1717
20240517,115200,417374471,849,848,849,848,1000
20240517,115100,416525654,848,848,848,848,1
20240517,115000,416524806,846,847,847,846,1754
20240517,114900,415040893,845,845,845,845,0
20240517,114800,415040893,845,845,845,845,0
20240517,114700,415040893,845,845,845,845,1
20240517,114600,415040048,842,842,842,842,0
20240517,114500,415040048,842,842,842,842,0
20240517,114400,415040048,842,842,842,842,0
20240517,114300,415040048,842,842,842,842,540
20240517,114200,414585368,842,842,842,842,342
20240517,114100,414297404,849,849,849,849,4001
20240517,114000,410900555,841,842,842,841,1754
20240517,113900,409423917,842,842,842,842,0
20240517,113800,409423917,842,843,843,842,16765
20240517,113700,395291142,843,845,845,843,6231
20240517,113600,390032132,844,844,844,844,0
20240517,113500,390032132,844,844,844,844,438
20240517,113400,389662460,844,844,844,844,0
20240517,113300,389662460,844,850,851,844,1336
20240517,113200,388528666,844,844,852,844,4257
20240517,113100,384926990,844,845,845,844,3000
20240517,113000,382394790,845,845,845,845,67
20240517,112900,382338175,845,844,845,844,94
20240517,112800,382258833,844,844,844,843,1514
20240517,112700,380981020,844,844,844,844,200
20240517,112600,380812220,844,844,844,844,944
20240517,112500,380015484,844,844,844,844,0
20240517,112400,380015484,844,844,844,844,4
20240517,112300,380012108,844,844,844,844,8
20240517,112200,380005356,844,843,844,843,2206
20240517,112100,378145696,843,840,843,840,335
20240517,112000,377864281,841,841,841,841,6304
20240517,111900,372562617,843,843,843,843,0
20240517,111800,372562617,843,842,843,842,1681
20240517,111700,371147213,843,842,843,842,1001
20240517,111600,370304370,843,843,843,843,52
20240517,111500,370260534,843,843,843,843,300
20240517,111400,370007634,843,842,843,842,840
20240517,111300,369299584,841,842,842,841,1154
20240517,111200,368328916,843,843,843,843,100
20240517,111100,368244616,842,842,842,842,83
20240517,111000,368174730,843,843,843,843,2
20240517,110900,368173044,842,840,842,840,50
20240517,110800,368130948,840,841,843,840,1022
20240517,110700,367271507,840,840,840,840,62
20240517,110600,367219427,838,838,838,838,2053
20240517,110500,365499013,838,839,839,837,6136
20240517,110400,360356177,839,840,840,839,4856
20240517,110300,356281200,840,840,840,840,500
20240517,110200,355861200,840,842,842,840,1160
20240517,110100,354886596,841,844,844,841,9238
20240517,110000,347099832,846,845,846,844,4514
20240517,105900,343285185,845,845,845,845,121
20240517,105800,343182940,845,847,847,845,5196
20240517,105700,338789767,846,848,848,846,2010
20240517,105600,337089062,848,847,848,847,560
20240517,105500,336614442,848,848,848,848,1031
20240517,105400,335740154,848,848,848,848,37
20240517,105300,335708778,848,848,848,848,848
20240517,105200,334989674,848,848,848,848,43
20240517,105100,334953210,847,847,847,847,0
20240517,105000,334953210,847,847,847,847,0
20240517,104900,334953210,847,849,849,847,2422
20240517,104800,332899776,849,849,849,847,2952
20240517,104700,330395094,855,849,855,849,52
20240517,104600,330350940,850,850,850,850,2714
20240517,104500,328044040,855,855,855,855,0
20240517,104400,328044040,855,855,855,855,0
20240517,104300,328044040,855,855,855,855,0
20240517,104200,328044040,855,855,855,855,0
20240517,104100,328044040,855,850,855,849,639
20240517,104000,327501392,850,850,850,850,1
20240517,103900,327500542,856,852,856,852,194
20240517,103800,327334865,852,852,852,852,0
20240517,103700,327334865,852,852,852,848,3957
20240517,103600,323969658,852,853,853,852,161
20240517,103500,323832485,854,855,855,854,437
20240517,103400,323459100,859,859,859,859,0
20240517,103300,323459100,859,859,859,859,1
20240517,103200,323458241,856,859,862,856,5570
20240517,103100,318685131,859,862,862,858,1265
20240517,103000,317595128,857,857,862,857,1007
20240517,102900,316732124,863,857,863,857,612
20240517,102800,316207183,863,854,863,854,500
20240517,102700,315779821,854,860,860,854,1047
20240517,102600,314879539,854,857,859,854,240
20240517,102500,314674145,857,857,857,857,1443
20240517,102400,313437494,857,853,857,853,16985
20240517,102300,298923396,853,853,853,853,631
20240517,102200,298385153,852,852,852,852,3030
20240517,102100,295803593,851,850,851,850,1394
20240517,102000,294617811,850,848,850,848,767
20240517,101900,293966637,849,849,850,849,1144
20240517,101800,292995307,849,848,849,848,16
20240517,101700,292981738,848,847,848,847,45
20240517,101600,292943620,847,847,847,847,500
20240517,101500,292520120,845,845,845,845,288
20240517,101400,292276760,845,844,845,843,982
20240517,101300,291447133,844,845,845,844,183
20240517,101200,291292660,845,845,845,845,0
20240517,101100,291292660,845,847,847,845,119
20240517,101000,291192035,847,846,847,846,215
20240517,100900,291010013,841,846,846,841,122
20240517,100800,290907368,846,845,846,845,52
20240517,100700,290863377,845,845,845,845,1
20240517,100600,290862532,846,846,846,846,9
20240517,100500,290854918,846,846,846,846,120
20240517,100400,290753398,846,846,846,846,2
20240517,100300,290751706,840,840,840,840,165
20240517,100200,290613106,846,845,846,845,1238
20240517,100100,289566947,845,844,845,844,9
20240517,100000,289559349,845,844,845,838,6343
20240517,095900,284202913,844,843,845,843,4685
20240517,095800,280251000,845,843,845,843,1326
20240517,095700,279132588,843,843,843,841,3006
20240517,095600,276601617,838,843,843,838,2002
20240517,095500,274923341,843,842,843,842,52
20240517,095400,274879543,842,835,842,835,690
20240517,095300,274300468,835,836,843,835,1689
20240517,095200,272885019,836,836,841,833,12011
20240517,095100,262848503,837,841,845,837,24770
20240517,095000,242032705,841,848,849,841,19922
20240517,094900,225206416,849,851,851,849,7386
20240517,094800,218932646,850,851,852,850,2268
20240517,094700,217003247,853,851,853,851,959
20240517,094600,216185907,851,853,854,851,7613
20240517,094500,209698057,854,854,854,853,2160
20240517,094400,207853634,854,857,857,854,2619
20240517,094300,205613568,857,859,859,857,261
20240517,094200,205389759,860,860,860,860,1000
20240517,094100,204529759,861,857,861,857,2357
20240517,094000,202502758,857,857,857,857,1377
20240517,093900,201322669,857,857,857,857,1
20240517,093800,201321812,856,857,857,855,1351
20240517,093700,200164205,857,854,857,854,3335
20240517,093600,197315007,854,854,855,853,565
20240517,093500,196832832,853,856,856,853,5481
20240517,093400,192148241,856,858,863,856,8989
20240517,093300,184446526,858,861,861,858,3419
20240517,093200,181508046,860,864,864,860,5208
20240517,093100,177009769,864,864,864,864,3
20240517,093000,177007177,860,861,861,860,3046
20240517,092900,174387320,860,861,861,860,43
20240517,092800,174350339,860,860,860,860,0
20240517,092700,174350339,860,864,867,860,1648
20240517,092600,172926195,863,863,863,863,0
20240517,092500,172926195,863,863,863,863,1640
20240517,092400,171510875,863,856,863,856,5163
20240517,092300,167078233,862,860,862,856,9706
20240517,092200,158759689,860,862,863,859,11880
20240517,092100,148532025,862,868,868,862,6779
20240517,092000,142684957,871,859,871,859,2245
20240517,091900,140742042,863,858,863,858,1232
20240517,091800,139682051,858,860,860,858,741
20240517,091700,139045593,860,857,860,857,2593
20240517,091600,136817206,857,853,857,850,33266
20240517,091500,108409684,853,857,857,850,3960
20240517,091400,105031785,857,856,858,854,1664
20240517,091300,103604797,858,860,860,850,4804
20240517,091200,99494915,860,863,863,849,4503
20240517,091100,95636591,862,865,865,844,27025
20240517,091000,72487230,865,870,870,865,6280
20240517,090900,67049114,868,872,872,868,251
20240517,090800,66831218,868,871,871,868,2021
20240517,090700,65076430,871,875,875,871,802
20240517,090600,64374728,877,876,879,875,19317
20240517,090500,47458301,875,866,875,866,13359
20240517,090400,35792408,866,870,870,865,6020
20240517,090300,30573402,870,875,875,870,5430
20240517,090200,25844197,872,870,875,870,1914
20240517,090100,24177503,870,871,876,868,7297
20240517,090000,17825197,870,880,880,870,20330