KissMeData/004410/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,184200,18909803291,180,180,180,180,338476
20240517,184100,18909803291,180,180,180,180,0
20240517,184000,18909803291,180,180,180,180,0
20240517,183900,18909803291,180,180,180,180,0
20240517,183800,18909803291,180,180,180,180,0
20240517,183700,18909803291,180,180,180,180,0
20240517,183600,18909803291,180,180,180,180,0
20240517,183500,18909803291,180,180,180,180,0
20240517,183400,18909803291,180,180,180,180,0
20240517,183300,18909803291,180,180,180,180,0
20240517,183200,18909803291,180,180,180,180,0
20240517,183100,18909803291,180,180,180,180,0
20240517,183000,18909803291,180,180,180,180,0
20240517,182900,18909803291,180,180,180,180,0
20240517,182800,18909803291,180,180,180,180,0
20240517,182700,18909803291,180,180,180,180,0
20240517,182600,18909803291,180,180,180,180,0
20240517,182500,18909803291,180,180,180,180,0
20240517,182400,18909803291,180,180,180,180,0
20240517,182300,18909803291,180,180,180,180,0
20240517,182200,18909803291,180,180,180,180,0
20240517,182100,18909803291,180,180,180,180,0
20240517,182000,18909803291,180,180,180,180,0
20240517,181900,18909803291,180,180,180,180,0
20240517,181800,18909803291,180,180,180,180,0
20240517,181700,18909803291,180,180,180,180,0
20240517,181600,18909803291,180,180,180,180,0
20240517,181500,18909803291,180,180,180,180,0
20240517,181400,18909803291,180,180,180,180,0
20240517,181300,18909803291,180,180,180,180,0
20240517,181200,18909803291,180,180,180,180,338476
20240517,181100,18909803291,180,180,180,180,0
20240517,181000,18909803291,180,180,180,180,0
20240517,180900,18909803291,180,180,180,180,0
20240517,180800,18909803291,180,180,180,180,0
20240517,180700,18909803291,180,180,180,180,0
20240517,180600,18909803291,180,180,180,180,0
20240517,180500,18909803291,180,180,180,180,0
20240517,180400,18909803291,180,180,180,180,0
20240517,180300,18909803291,180,180,180,180,0
20240517,180200,18909803291,180,180,180,180,0
20240517,180100,18909803291,180,180,180,180,0
20240517,180000,18909803291,180,180,180,180,0
20240517,175900,18909803291,180,180,180,180,0
20240517,175800,18909803291,180,180,180,180,0
20240517,175700,18909803291,180,180,180,180,0
20240517,175600,18909803291,180,180,180,180,0
20240517,175500,18909803291,180,180,180,180,0
20240517,175400,18909803291,180,180,180,180,0
20240517,175300,18909803291,180,180,180,180,0
20240517,175200,18909803291,180,180,180,180,0
20240517,175100,18909803291,180,180,180,180,0
20240517,175000,18909803291,180,180,180,180,0
20240517,174900,18909803291,180,180,180,180,0
20240517,174800,18909803291,180,180,180,180,0
20240517,174700,18909803291,180,180,180,180,0
20240517,174600,18909803291,180,180,180,180,0
20240517,174500,18909803291,180,180,180,180,0
20240517,174400,18909803291,180,180,180,180,0
20240517,174300,18909803291,180,180,180,180,0
20240517,174200,18909803291,180,180,180,180,338476
20240517,174100,18909803291,180,180,180,180,0
20240517,174000,18909803291,180,180,180,180,0
20240517,173900,18909803291,180,180,180,180,0
20240517,173800,18909803291,180,180,180,180,0
20240517,173700,18909803291,180,180,180,180,0
20240517,173600,18909803291,180,180,180,180,0
20240517,173500,18909803291,180,180,180,180,0
20240517,173400,18909803291,180,180,180,180,0
20240517,173300,18909803291,180,180,180,180,0
20240517,173200,18909803291,180,180,180,180,0
20240517,173100,18909803291,180,180,180,180,0
20240517,173000,18909803291,180,180,180,180,0
20240517,172900,18909803291,180,180,180,180,0
20240517,172800,18909803291,180,180,180,180,0
20240517,172700,18909803291,180,180,180,180,0
20240517,172600,18909803291,180,180,180,180,0
20240517,172500,18909803291,180,180,180,180,0
20240517,172400,18909803291,180,180,180,180,0
20240517,172300,18909803291,180,180,180,180,0
20240517,172200,18909803291,180,180,180,180,0
20240517,172100,18909803291,180,180,180,180,0
20240517,172000,18909803291,180,180,180,180,0
20240517,171900,18909803291,180,180,180,180,0
20240517,171800,18909803291,180,180,180,180,0
20240517,171700,18909803291,180,180,180,180,0
20240517,171600,18909803291,180,180,180,180,0
20240517,171500,18909803291,180,180,180,180,0
20240517,171400,18909803291,180,180,180,180,0
20240517,171300,18909803291,180,180,180,180,0
20240517,171200,18909803291,180,180,180,180,338476
20240517,171100,18909803291,180,180,180,180,0
20240517,171000,18909803291,180,180,180,180,0
20240517,170900,18909803291,180,180,180,180,0
20240517,170800,18909803291,180,180,180,180,0
20240517,170700,18909803291,180,180,180,180,0
20240517,170600,18909803291,180,180,180,180,0
20240517,170500,18909803291,180,180,180,180,0
20240517,170400,18909803291,180,180,180,180,0
20240517,170300,18909803291,180,180,180,180,0
20240517,170200,18909803291,180,180,180,180,0
20240517,170100,18909803291,180,180,180,180,0
20240517,170000,18909803291,180,180,180,180,0
20240517,165900,18909803291,180,180,180,180,0
20240517,165800,18909803291,180,180,180,180,0
20240517,165700,18909803291,180,180,180,180,0
20240517,165600,18909803291,180,180,180,180,0
20240517,165500,18909803291,180,180,180,180,0
20240517,165400,18909803291,180,180,180,180,0
20240517,165300,18909803291,180,180,180,180,0
20240517,165200,18909803291,180,180,180,180,0
20240517,165100,18909803291,180,180,180,180,0
20240517,165000,18909803291,180,180,180,180,0
20240517,164900,18909803291,180,180,180,180,0
20240517,164800,18909803291,180,180,180,180,0
20240517,164700,18909803291,180,180,180,180,0
20240517,164600,18909803291,180,180,180,180,0
20240517,164500,18909803291,180,180,180,180,0
20240517,164400,18909803291,180,180,180,180,0
20240517,164300,18909803291,180,180,180,180,0
20240517,164200,18909803291,180,180,180,180,338476
20240517,164100,18909803291,180,180,180,180,0
20240517,164000,18909803291,180,180,180,180,0
20240517,163900,18909803291,180,180,180,180,0
20240517,163800,18909803291,180,180,180,180,0
20240517,163700,18909803291,180,180,180,180,0
20240517,163600,18909803291,180,180,180,180,0
20240517,163500,18909803291,180,180,180,180,0
20240517,163400,18909803291,180,180,180,180,0
20240517,163300,18909803291,180,180,180,180,0
20240517,163200,18909803291,180,180,180,180,0
20240517,163100,18909803291,180,180,180,180,0
20240517,163000,18909803291,180,180,180,180,0
20240517,162900,18909803291,180,180,180,180,0
20240517,162800,18909803291,180,180,180,180,0
20240517,162700,18909803291,180,180,180,180,0
20240517,162600,18909803291,180,180,180,180,0
20240517,162500,18909803291,180,180,180,180,0
20240517,162400,18909803291,180,180,180,180,0
20240517,162300,18909803291,180,180,180,180,0
20240517,162200,18909803291,180,180,180,180,0
20240517,162100,18909803291,180,180,180,180,0
20240517,162000,18909803291,180,180,180,180,0
20240517,161900,18909803291,180,180,180,180,0
20240517,161800,18909803291,180,180,180,180,0
20240517,161700,18909803291,180,180,180,180,0
20240517,161600,18909803291,180,180,180,180,0
20240517,161500,18909803291,180,180,180,180,0
20240517,161400,18909803291,180,180,180,180,0
20240517,161300,18909803291,180,180,180,180,0
20240517,161200,18909803291,180,180,180,180,338476
20240517,161100,18909803291,180,180,180,180,0
20240517,161000,18909803291,180,180,180,180,0
20240517,160900,18909803291,180,180,180,180,0
20240517,160800,18909803291,180,180,180,180,0
20240517,160700,18909803291,180,180,180,180,0
20240517,160600,18909803291,180,180,180,180,0
20240517,160500,18909803291,180,180,180,180,0
20240517,160400,18909803291,180,180,180,180,0
20240517,160300,18909803291,180,180,180,180,0
20240517,160200,18909803291,180,180,180,180,0
20240517,160100,18909803291,180,180,180,180,0
20240517,160000,18909803291,180,180,180,180,0
20240517,155900,18909803291,180,180,180,180,0
20240517,155800,18909803291,180,180,180,180,0
20240517,155700,18909803291,180,180,180,180,0
20240517,155600,18909803291,180,180,180,180,0
20240517,155500,18909803291,180,180,180,180,0
20240517,155400,18909803291,180,180,180,180,0
20240517,155300,18909803291,180,180,180,180,0
20240517,155200,18909803291,180,180,180,180,0
20240517,155100,18909803291,180,180,180,180,0
20240517,155000,18909803291,180,180,180,180,0
20240517,154900,18909803291,180,180,180,180,0
20240517,154800,18909803291,180,180,180,180,0
20240517,154700,18909803291,180,180,180,180,0
20240517,154600,18909803291,180,180,180,180,0
20240517,154500,18909803291,180,180,180,180,0
20240517,154400,18909803291,180,180,180,180,0
20240517,154300,18909803291,180,180,180,180,0
20240517,154200,18909803291,180,180,180,180,338476
20240517,154100,18909803291,180,180,180,180,0
20240517,154000,18909803291,180,180,180,180,0
20240517,153900,18909803291,180,180,180,180,0
20240517,153800,18909803291,180,180,180,180,0
20240517,153700,18909803291,180,180,180,180,0
20240517,153600,18909803291,180,180,180,180,0
20240517,153500,18909803291,180,180,180,180,0
20240517,153400,18909803291,180,180,180,180,0
20240517,153300,18909803291,180,180,180,180,0
20240517,153200,18909803291,180,180,180,180,0
20240517,153100,18909803291,180,180,180,180,0
20240517,153000,18909803291,180,180,180,180,338476
20240517,152900,18848877611,181,181,181,181,0
20240517,152800,18848877611,181,181,181,181,0
20240517,152700,18848877611,181,181,181,181,0
20240517,152600,18848877611,181,181,181,181,0
20240517,152500,18848877611,181,181,181,181,0
20240517,152400,18848877611,181,181,181,181,0
20240517,152300,18848877611,181,181,181,181,0
20240517,152200,18848877611,181,181,181,181,0
20240517,152100,18848877611,181,181,181,181,0
20240517,152000,18848877611,181,181,181,181,0
20240517,151900,18848877611,181,180,181,179,325901
20240517,151800,18790003683,180,181,181,180,83131
20240517,151700,18775034433,181,181,181,180,15393
20240517,151600,18772262797,181,181,181,180,222237
20240517,151500,18732259683,180,180,181,180,101868
20240517,151400,18713917527,181,181,181,180,71867
20240517,151300,18700936763,181,180,181,180,39660
20240517,151200,18693765838,181,181,181,180,40975
20240517,151100,18686386132,181,181,181,180,16902
20240517,151000,18683340796,181,181,181,180,62853
20240517,150900,18672015024,181,180,181,180,72220
20240517,150800,18658969570,181,181,181,180,28221
20240517,150700,18653863780,181,181,181,180,12266
20240517,150600,18651645675,180,181,181,180,20803
20240517,150500,18647896901,180,180,181,179,30358
20240517,150400,18642430679,180,179,181,179,73054
20240517,150300,18629290777,180,180,180,179,12079
20240517,150200,18627116807,179,180,181,179,87040
20240517,150100,18611437292,181,180,181,180,19668
20240517,150000,18607895006,180,180,180,179,168299
20240517,145900,18577601991,180,180,180,179,7131
20240517,145800,18576320209,180,180,180,179,85598
20240517,145700,18560994282,180,180,180,179,6214
20240517,145600,18559880401,180,180,180,179,22668
20240517,145500,18555800846,180,180,180,179,13604
20240517,145400,18553352127,180,180,180,179,18061
20240517,145300,18550107541,180,180,180,179,24456
20240517,145200,18545721436,180,181,181,179,67518
20240517,145100,18533568139,181,180,181,180,25153
20240517,145000,18529016095,180,181,181,180,1264
20240517,144900,18528788108,181,180,181,179,42292
20240517,144800,18521197695,180,180,180,179,7948
20240517,144700,18519768462,180,179,181,178,247180
20240517,144600,18475371358,179,180,180,179,103741
20240517,144500,18456800005,180,180,180,179,73536
20240517,144400,18443628753,180,180,180,178,12924
20240517,144300,18441319894,180,179,180,178,241628
20240517,144200,18398076488,178,179,179,178,13790
20240517,144100,18395616371,179,178,179,178,32702
20240517,144000,18389780063,179,179,179,178,38751
20240517,143900,18382849000,179,179,179,178,167085
20240517,143800,18353019199,179,179,179,178,85722
20240517,143700,18337677716,179,179,179,178,554369
20240517,143600,18238968667,179,180,180,178,84438
20240517,143500,18223872897,180,179,180,178,175123
20240517,143400,18192524680,180,179,180,179,223173
20240517,143300,18152573121,179,179,180,179,85981
20240517,143200,18137168671,180,180,181,180,260848
20240517,143100,18090214094,181,181,181,180,106965
20240517,143000,18070920426,181,182,182,181,58857
20240517,142900,18060264494,182,181,182,180,9741
20240517,142800,18058502584,181,181,182,180,220592
20240517,142700,18018663106,181,182,182,181,49454
20240517,142600,18009704065,182,181,182,180,205223
20240517,142500,17972521809,180,181,181,180,48069
20240517,142400,17963855345,181,181,181,180,3154
20240517,142300,17963286701,181,181,181,180,125563
20240517,142200,17940607386,181,181,181,180,95128
20240517,142100,17923390957,181,181,181,180,68081
20240517,142000,17911100134,180,181,181,180,72463
20240517,141900,17898027422,180,181,181,180,140852
20240517,141800,17872540857,181,181,181,180,34350
20240517,141700,17866348804,181,180,181,180,204206
20240517,141600,17829564499,181,181,181,180,107292
20240517,141500,17810245926,180,180,181,180,115113
20240517,141400,17789507855,180,181,181,180,519274
20240517,141300,17696037365,181,182,182,180,404864
20240517,141200,17622787835,182,183,183,181,66063
20240517,141100,17610770816,183,182,183,181,495166
20240517,141000,17520784398,183,183,183,182,4748
20240517,140900,17519918034,183,183,183,181,35202
20240517,140800,17513502730,183,183,183,182,68504
20240517,140700,17501028560,183,183,183,182,64524
20240517,140600,17489283724,183,183,183,182,30014
20240517,140500,17483819404,183,183,183,182,121325
20240517,140400,17461639810,183,183,183,182,142558
20240517,140300,17435681567,183,182,183,181,574165
20240517,140200,17331228026,183,183,184,182,177243
20240517,140100,17298888587,184,183,184,183,40712
20240517,140000,17291429866,183,184,184,183,160980
20240517,135900,17261966905,184,183,185,183,43977
20240517,135800,17253887871,184,184,185,183,129087
20240517,135700,17230146368,183,183,184,183,77696
20240517,135600,17215919455,184,185,185,183,160202
20240517,135500,17186470178,185,185,185,184,16442
20240517,135400,17183444483,185,185,185,184,58915
20240517,135300,17172590928,185,185,185,184,141829
20240517,135200,17146473610,185,185,185,184,32038
20240517,135100,17140565207,184,185,185,184,78747
20240517,135000,17126073667,185,186,186,184,46108
20240517,134900,17117543948,186,186,186,184,117235
20240517,134800,17095826400,186,184,186,184,130704
20240517,134700,17071653436,184,185,185,184,74457
20240517,134600,17057919235,185,185,185,184,35520
20240517,134500,17051375466,185,184,185,183,129879
20240517,134400,17027477337,184,184,186,184,41793
20240517,134300,17019750904,184,184,186,184,78742
20240517,134200,17005251823,184,185,185,184,25470
20240517,134100,17000547086,185,186,186,185,115440
20240517,134000,16979187615,186,185,186,184,50242
20240517,133900,16969892457,184,183,185,183,329432
20240517,133800,16909176179,183,184,185,182,337842
20240517,133700,16847038839,182,184,184,182,420922
20240517,133600,16769974993,184,185,185,184,284801
20240517,133500,16717512889,184,185,185,183,170489
20240517,133400,16686190517,185,185,185,184,86891
20240517,133300,16670181043,185,185,185,184,60923
20240517,133200,16658969882,185,185,185,184,40153
20240517,133100,16651556956,185,186,186,184,213475
20240517,133000,16612254055,186,185,186,184,177956
20240517,132900,16579365778,185,185,185,184,40767
20240517,132800,16571834896,184,185,186,184,35952
20240517,132700,16565183300,185,186,186,185,177517
20240517,132600,16532340768,186,187,187,185,140467
20240517,132500,16506336441,187,187,187,185,83628
20240517,132400,16490781172,187,187,188,186,153839
20240517,132300,16461980283,187,188,188,187,91726
20240517,132200,16444744043,187,188,188,187,35476
20240517,132100,16438077953,188,186,188,185,442054
20240517,132000,16355759202,186,186,186,185,22692
20240517,131900,16351543157,185,185,186,185,4972
20240517,131800,16350620708,185,185,186,185,57935
20240517,131700,16339881518,186,185,186,185,41958
20240517,131600,16332113788,186,185,186,185,176949
20240517,131500,16299351936,185,185,186,185,45740
20240517,131400,16290881503,185,185,186,184,146317
20240517,131300,16263880355,185,185,186,185,238675
20240517,131200,16219709597,185,187,187,185,253137
20240517,131100,16172732998,187,187,187,186,36607
20240517,131000,16165922492,186,186,187,186,72349
20240517,130900,16152463175,186,187,187,186,104205
20240517,130800,16133031981,188,187,188,187,78685
20240517,130700,16118315310,188,189,189,187,202634
20240517,130600,16080222379,189,188,189,187,106965
20240517,130500,16060116123,188,187,188,187,10304
20240517,130400,16058179906,188,189,189,187,122852
20240517,130300,16035063275,189,187,189,187,150508
20240517,130200,16006803305,188,188,188,187,29806
20240517,130100,16001212052,188,188,188,186,123812
20240517,130000,15978112826,187,188,189,187,704055
20240517,125900,15845905370,188,186,188,186,166717
20240517,125800,15814646446,187,186,187,186,155785
20240517,125700,15785602829,187,187,187,186,98164
20240517,125600,15767275701,186,187,187,185,216737
20240517,125500,15726930421,187,186,187,186,264374
20240517,125400,15677692501,186,187,188,186,155394
20240517,125300,15648678745,187,187,188,185,310597
20240517,125200,15590790435,187,186,188,186,294854
20240517,125100,15535841665,186,187,188,186,434042
20240517,125000,15454761864,187,189,189,187,110186
20240517,124900,15434070419,189,189,189,188,15285
20240517,124800,15431193486,189,189,189,188,44507
20240517,124700,15422823720,189,189,189,188,87654
20240517,124600,15406338437,189,188,189,188,24149
20240517,124500,15401795725,189,189,189,187,112030
20240517,124400,15380687929,189,189,189,188,110600
20240517,124300,15359848780,189,189,189,188,47314
20240517,124200,15350921254,189,189,189,187,193045
20240517,124100,15314568163,188,188,189,187,148622
20240517,124000,15286593509,187,188,188,186,514436
20240517,123900,15190333383,188,188,189,187,391594
20240517,123800,15116778373,189,190,190,188,301943
20240517,123700,15059756789,189,190,190,189,44509
20240517,123600,15051335686,189,190,190,189,36270
20240517,123500,15044475862,190,189,190,189,79735
20240517,123400,15029336122,190,190,190,189,18258
20240517,123300,15025871736,190,190,190,189,94359
20240517,123200,15008025372,189,189,190,189,305753
20240517,123100,14950230339,190,190,190,189,44182
20240517,123000,14941862623,190,190,190,189,93214
20240517,122900,14924230586,190,190,190,189,249785
20240517,122800,14877005167,190,191,191,189,107885
20240517,122700,14856512429,191,190,191,189,276608
20240517,122600,14803948793,190,190,192,189,913305
20240517,122500,14630127059,191,193,193,190,652128
20240517,122400,14505139913,192,193,193,192,38311
20240517,122300,14497749698,192,192,193,192,41575
20240517,122200,14489746069,193,191,193,191,165053
20240517,122100,14458062728,191,191,192,191,120025
20240517,122000,14435102421,191,193,193,191,565491
20240517,121900,14326685220,192,195,195,191,1012583
20240517,121800,14131566880,195,194,195,194,110115
20240517,121700,14110196278,194,193,194,193,18877
20240517,121600,14106544165,194,194,194,193,101537
20240517,121500,14086862645,193,194,194,193,7027
20240517,121400,14085502119,194,195,195,193,126788
20240517,121300,14060932069,195,195,195,194,19037
20240517,121200,14057233125,195,193,195,193,92256
20240517,121100,14039299971,194,195,195,193,281896
20240517,121000,13984612846,195,194,195,194,70207
20240517,120900,13970936628,194,195,195,194,109182
20240517,120800,13949733325,195,194,195,194,53819
20240517,120700,13939250047,195,194,195,194,225267
20240517,120600,13895528225,194,194,195,193,260218
20240517,120500,13845072734,195,195,195,194,28036
20240517,120400,13839631036,195,195,196,195,27069
20240517,120300,13834352535,195,194,196,194,178498
20240517,120200,13799534752,194,195,196,194,127333
20240517,120100,13774698228,195,196,196,195,38570
20240517,120000,13767154011,195,195,196,195,29170
20240517,115900,13761444802,196,195,196,195,25369
20240517,115800,13756482675,195,196,196,195,108878
20240517,115700,13735250281,196,195,197,195,171270
20240517,115600,13701567402,196,196,197,195,162537
20240517,115500,13669759830,196,196,197,195,167424
20240517,115400,13636945199,196,194,196,194,86617
20240517,115300,13620027575,195,194,195,194,96707
20240517,115200,13601173932,195,194,195,194,21828
20240517,115100,13596929692,195,194,195,193,143900
20240517,115000,13569016453,194,193,194,193,69187
20240517,114900,13555619895,193,193,194,192,234844
20240517,114800,13510302262,193,193,194,193,214261
20240517,114700,13468942332,194,195,196,193,478754
20240517,114600,13375903468,195,196,196,195,76861
20240517,114500,13360888884,196,197,197,195,219700
20240517,114400,13317827810,196,196,197,196,34543
20240517,114300,13311057043,197,197,197,196,49944
20240517,114200,13301225611,197,197,197,196,131125
20240517,114100,13275402051,196,197,197,196,21920
20240517,114000,13271087199,197,197,197,196,20558
20240517,113900,13267043205,196,197,197,196,28291
20240517,113800,13261496762,196,198,198,196,407106
20240517,113700,13181428756,198,197,198,196,210449
20240517,113600,13139963752,197,197,197,196,94500
20240517,113500,13121352967,196,196,197,195,127160
20240517,113400,13096432030,196,195,196,195,68257
20240517,113300,13083054209,195,196,196,195,48791
20240517,113200,13073508398,195,195,196,194,185940
20240517,113100,13037252017,195,195,196,195,10753
20240517,113000,13035151573,195,195,196,195,117950
20240517,112900,13012151311,196,195,197,195,174013
20240517,112800,12978111582,195,195,196,195,75944
20240517,112700,12963284337,195,195,196,195,47136
20240517,112600,12954061283,196,197,197,195,158442
20240517,112500,12923056913,197,196,197,195,60897
20240517,112400,12911114064,196,197,197,195,127483
20240517,112300,12886178454,197,195,197,195,91879
20240517,112200,12868198235,195,196,197,195,98115
20240517,112100,12848974891,196,195,196,195,56926
20240517,112000,12837843594,196,196,196,194,66423
20240517,111900,12824891563,195,195,196,194,67002
20240517,111800,12811824690,196,196,196,195,122588
20240517,111700,12787895808,196,195,197,195,210670
20240517,111600,12746505683,195,195,196,194,293316
20240517,111500,12689336746,195,197,198,195,704585
20240517,111400,12551239016,197,197,197,196,144984
20240517,111300,12522745315,197,196,197,196,72222
20240517,111200,12508551721,197,197,197,196,53883
20240517,111100,12497976453,197,197,197,196,167616
20240517,111000,12465036492,197,198,198,196,67325
20240517,110900,12451767474,198,197,198,196,221510
20240517,110800,12408122706,197,197,198,197,120851
20240517,110700,12384313427,197,198,198,197,65172
20240517,110600,12371431148,198,198,198,197,32528
20240517,110500,12365002563,198,198,199,197,38732
20240517,110400,12357333573,198,198,199,197,230694
20240517,110300,12311666088,198,199,200,198,77498
20240517,110200,12296264139,199,200,200,198,332159
20240517,110100,12230240241,200,201,202,199,637386
20240517,110000,12102646849,201,201,202,200,708643
20240517,105900,11959953259,201,198,201,198,840144
20240517,105800,11792060759,198,198,198,196,238050
20240517,105700,11745071491,197,197,198,197,62100
20240517,105600,11732809619,198,198,199,197,272568
20240517,105500,11678779323,198,198,200,198,490986
20240517,105400,11581105319,200,198,200,198,783488
20240517,105300,11425248519,197,195,198,195,399180
20240517,105200,11346927460,196,195,196,194,342401
20240517,105100,11280128237,195,195,195,194,39711
20240517,105000,11272399888,195,194,195,194,170591
20240517,104900,11239281100,194,193,195,193,229603
20240517,104800,11194822367,193,193,194,192,208222
20240517,104700,11154657745,193,196,196,192,623066
20240517,104600,11033860525,196,195,196,195,130529
20240517,104500,11008350972,196,194,196,194,214077
20240517,104400,10966638976,194,195,196,194,478511
20240517,104300,10873487626,195,197,197,195,651559
20240517,104200,10746168702,196,198,198,196,187275
20240517,104100,10709210072,198,196,198,196,360586
20240517,104000,10638191612,197,196,197,195,154012
20240517,103900,10608014898,196,196,197,195,260610
20240517,103800,10556928297,196,199,199,196,190807
20240517,103700,10519321391,198,197,199,196,167590
20240517,103600,10486184659,197,198,198,197,161124
20240517,103500,10454413479,198,198,198,197,151694
20240517,103400,10424385189,197,197,198,196,138669
20240517,103300,10397022529,196,197,197,196,526880
20240517,103200,10293501788,197,198,199,197,114411
20240517,103100,10270887559,198,200,200,197,501207
20240517,103000,10171339744,200,200,201,199,340674
20240517,102900,10103247820,201,197,201,197,391371
20240517,102800,10025220957,197,198,199,197,220979
20240517,102700,9981443640,198,197,199,196,368832
20240517,102600,9908674958,197,198,198,197,123185
20240517,102500,9884377806,198,198,199,195,646164
20240517,102400,9757214805,198,199,200,198,413347
20240517,102300,9674986299,199,198,200,196,631186
20240517,102200,9550370541,197,200,201,197,1017724
20240517,102100,9348052684,201,203,205,200,1438276
20240517,102000,9057165826,203,202,208,201,3391693
20240517,101900,8363537428,202,201,203,200,1275314
20240517,101800,8105971556,200,197,202,197,2496987
20240517,101700,7605188510,197,197,199,197,702146
20240517,101600,7466169816,198,198,200,197,1022169
20240517,101500,7263291272,199,194,199,194,1539950
20240517,101400,6959068669,195,193,195,193,477007
20240517,101300,6866341165,192,190,193,190,170554
20240517,101200,6833545449,190,190,191,190,67659
20240517,101100,6820682270,190,191,191,190,94122
20240517,101000,6802755084,190,191,192,190,155714
20240517,100900,6773024233,191,190,192,188,899190
20240517,100800,6602294852,190,190,190,188,462144
20240517,100700,6514886928,190,192,192,189,518045
20240517,100600,6416167913,192,193,194,190,877875
20240517,100500,6247754044,194,195,195,193,204695
20240517,100400,6208050981,195,194,196,194,525169
20240517,100300,6105957135,194,195,196,194,395077
20240517,100200,6029024752,196,196,197,195,406427
20240517,100100,5949514654,196,195,197,194,457810
20240517,100000,5860136907,195,194,196,193,292751
20240517,095900,5803327143,196,196,197,195,948521
20240517,095800,5617734378,197,196,197,195,384770
20240517,095700,5542228303,196,195,196,195,415950
20240517,095600,5460909966,195,193,196,193,634518
20240517,095500,5337814055,193,196,196,193,665484
20240517,095400,5208291998,195,200,202,195,1244675
20240517,095300,4961695181,201,198,201,197,762661
20240517,095200,4810176338,197,200,202,197,971356
20240517,095100,4617611596,202,196,203,196,1409289
20240517,095000,4335484187,196,199,200,193,1811214
20240517,094900,3979344384,199,202,203,197,2048476
20240517,094800,3569463035,203,196,204,196,4680972
20240517,094700,2632630159,196,191,199,190,3765152
20240517,094600,1894705375,191,193,193,189,1172952
20240517,094500,1668799734,192,192,192,192,0
20240517,094400,1668799734,192,186,192,186,1888255
20240517,094300,1310099710,186,187,188,186,545986
20240517,094200,1208019361,187,186,188,185,520360
20240517,094100,1110970343,187,186,187,184,575694
20240517,094000,1003707002,186,181,187,181,1652507
20240517,093900,699731868,181,182,183,181,199836
20240517,093800,663301669,183,182,183,181,244598
20240517,093700,618779333,182,181,182,180,74154
20240517,093600,605327026,180,181,181,180,95068
20240517,093500,588129480,181,180,181,180,13421
20240517,093400,585700415,181,180,181,180,56822
20240517,093300,575416621,180,180,181,180,94670
20240517,093200,558282701,180,180,181,180,10785
20240517,093100,556332681,180,179,181,178,290812
20240517,093000,504064738,179,180,180,179,29569
20240517,092900,498758949,179,179,180,178,81248
20240517,092800,484215270,179,180,180,178,58232
20240517,092700,473786173,179,178,180,178,69729
20240517,092600,461310475,178,178,179,177,130985
20240517,092500,438002070,178,177,178,177,35957
20240517,092400,431607338,177,178,178,176,126229
20240517,092300,409224538,178,179,179,176,187006
20240517,092200,376062216,179,179,180,178,128312
20240517,092100,353055297,180,179,180,179,103667
20240517,092000,334449162,179,181,182,179,278453
20240517,091900,284146833,181,184,184,180,169647
20240517,091800,253278264,184,182,184,181,335675
20240517,091700,192069263,182,178,183,178,248087
20240517,091600,147191241,178,176,179,176,639312
20240517,091500,33858708,176,175,176,175,5558
20240517,091400,32880502,176,176,176,175,18349
20240517,091300,29651079,175,176,176,175,20034
20240517,091200,26125097,176,175,176,175,2565
20240517,091100,25674701,176,175,176,175,7129
20240517,091000,24420285,176,175,176,175,53038
20240517,090900,15138441,175,175,175,174,910
20240517,090800,14979194,174,175,175,174,20008
20240517,090700,11477797,174,174,175,174,2650
20240517,090600,11016692,174,175,175,174,2
20240517,090500,11016343,174,174,174,174,1
20240517,090400,11016169,174,175,175,174,12
20240517,090300,11014070,175,174,175,174,36251
20240517,090200,4702425,175,175,175,175,1521
20240517,090100,4436250,175,175,175,175,5
20240517,090000,4435375,175,175,175,175,25345