KissMeData/011080/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,185400,84346271,836,836,836,836,1200
20240517,185300,84346271,836,836,836,836,0
20240517,185200,84346271,836,836,836,836,0
20240517,185100,84346271,836,836,836,836,0
20240517,185000,84346271,836,836,836,836,0
20240517,184900,84346271,836,836,836,836,0
20240517,184800,84346271,836,836,836,836,0
20240517,184700,84346271,836,836,836,836,0
20240517,184600,84346271,836,836,836,836,0
20240517,184500,84346271,836,836,836,836,0
20240517,184400,84346271,836,836,836,836,0
20240517,184300,84346271,836,836,836,836,0
20240517,184200,84346271,836,836,836,836,0
20240517,184100,84346271,836,836,836,836,0
20240517,184000,84346271,836,836,836,836,0
20240517,183900,84346271,836,836,836,836,0
20240517,183800,84346271,836,836,836,836,0
20240517,183700,84346271,836,836,836,836,0
20240517,183600,84346271,836,836,836,836,0
20240517,183500,84346271,836,836,836,836,0
20240517,183400,84346271,836,836,836,836,0
20240517,183300,84346271,836,836,836,836,0
20240517,183200,84346271,836,836,836,836,0
20240517,183100,84346271,836,836,836,836,0
20240517,183000,84346271,836,836,836,836,0
20240517,182900,84346271,836,836,836,836,0
20240517,182800,84346271,836,836,836,836,0
20240517,182700,84346271,836,836,836,836,0
20240517,182600,84346271,836,836,836,836,0
20240517,182500,84346271,836,836,836,836,0
20240517,182400,84346271,836,836,836,836,1200
20240517,182300,84346271,836,836,836,836,0
20240517,182200,84346271,836,836,836,836,0
20240517,182100,84346271,836,836,836,836,0
20240517,182000,84346271,836,836,836,836,0
20240517,181900,84346271,836,836,836,836,0
20240517,181800,84346271,836,836,836,836,0
20240517,181700,84346271,836,836,836,836,0
20240517,181600,84346271,836,836,836,836,0
20240517,181500,84346271,836,836,836,836,0
20240517,181400,84346271,836,836,836,836,0
20240517,181300,84346271,836,836,836,836,0
20240517,181200,84346271,836,836,836,836,0
20240517,181100,84346271,836,836,836,836,0
20240517,181000,84346271,836,836,836,836,0
20240517,180900,84346271,836,836,836,836,0
20240517,180800,84346271,836,836,836,836,0
20240517,180700,84346271,836,836,836,836,0
20240517,180600,84346271,836,836,836,836,0
20240517,180500,84346271,836,836,836,836,0
20240517,180400,84346271,836,836,836,836,0
20240517,180300,84346271,836,836,836,836,0
20240517,180200,84346271,836,836,836,836,0
20240517,180100,84346271,836,836,836,836,0
20240517,180000,84346271,836,836,836,836,0
20240517,175900,84346271,836,836,836,836,0
20240517,175800,84346271,836,836,836,836,0
20240517,175700,84346271,836,836,836,836,0
20240517,175600,84346271,836,836,836,836,0
20240517,175500,84346271,836,836,836,836,0
20240517,175400,84346271,836,836,836,836,1200
20240517,175300,84346271,836,836,836,836,0
20240517,175200,84346271,836,836,836,836,0
20240517,175100,84346271,836,836,836,836,0
20240517,175000,84346271,836,836,836,836,0
20240517,174900,84346271,836,836,836,836,0
20240517,174800,84346271,836,836,836,836,0
20240517,174700,84346271,836,836,836,836,0
20240517,174600,84346271,836,836,836,836,0
20240517,174500,84346271,836,836,836,836,0
20240517,174400,84346271,836,836,836,836,0
20240517,174300,84346271,836,836,836,836,0
20240517,174200,84346271,836,836,836,836,0
20240517,174100,84346271,836,836,836,836,0
20240517,174000,84346271,836,836,836,836,0
20240517,173900,84346271,836,836,836,836,0
20240517,173800,84346271,836,836,836,836,0
20240517,173700,84346271,836,836,836,836,0
20240517,173600,84346271,836,836,836,836,0
20240517,173500,84346271,836,836,836,836,0
20240517,173400,84346271,836,836,836,836,0
20240517,173300,84346271,836,836,836,836,0
20240517,173200,84346271,836,836,836,836,0
20240517,173100,84346271,836,836,836,836,0
20240517,173000,84346271,836,836,836,836,0
20240517,172900,84346271,836,836,836,836,0
20240517,172800,84346271,836,836,836,836,0
20240517,172700,84346271,836,836,836,836,0
20240517,172600,84346271,836,836,836,836,0
20240517,172500,84346271,836,836,836,836,0
20240517,172400,84346271,836,836,836,836,1200
20240517,172300,84346271,836,836,836,836,0
20240517,172200,84346271,836,836,836,836,0
20240517,172100,84346271,836,836,836,836,0
20240517,172000,84346271,836,836,836,836,0
20240517,171900,84346271,836,836,836,836,0
20240517,171800,84346271,836,836,836,836,0
20240517,171700,84346271,836,836,836,836,0
20240517,171600,84346271,836,836,836,836,0
20240517,171500,84346271,836,836,836,836,0
20240517,171400,84346271,836,836,836,836,0
20240517,171300,84346271,836,836,836,836,0
20240517,171200,84346271,836,836,836,836,0
20240517,171100,84346271,836,836,836,836,0
20240517,171000,84346271,836,836,836,836,0
20240517,170900,84346271,836,836,836,836,0
20240517,170800,84346271,836,836,836,836,0
20240517,170700,84346271,836,836,836,836,0
20240517,170600,84346271,836,836,836,836,0
20240517,170500,84346271,836,836,836,836,0
20240517,170400,84346271,836,836,836,836,0
20240517,170300,84346271,836,836,836,836,0
20240517,170200,84346271,836,836,836,836,0
20240517,170100,84346271,836,836,836,836,0
20240517,170000,84346271,836,836,836,836,0
20240517,165900,84346271,836,836,836,836,0
20240517,165800,84346271,836,836,836,836,0
20240517,165700,84346271,836,836,836,836,0
20240517,165600,84346271,836,836,836,836,0
20240517,165500,84346271,836,836,836,836,0
20240517,165400,84346271,836,836,836,836,1200
20240517,165300,84346271,836,836,836,836,0
20240517,165200,84346271,836,836,836,836,0
20240517,165100,84346271,836,836,836,836,0
20240517,165000,84346271,836,836,836,836,0
20240517,164900,84346271,836,836,836,836,0
20240517,164800,84346271,836,836,836,836,0
20240517,164700,84346271,836,836,836,836,0
20240517,164600,84346271,836,836,836,836,0
20240517,164500,84346271,836,836,836,836,0
20240517,164400,84346271,836,836,836,836,0
20240517,164300,84346271,836,836,836,836,0
20240517,164200,84346271,836,836,836,836,0
20240517,164100,84346271,836,836,836,836,0
20240517,164000,84346271,836,836,836,836,0
20240517,163900,84346271,836,836,836,836,0
20240517,163800,84346271,836,836,836,836,0
20240517,163700,84346271,836,836,836,836,0
20240517,163600,84346271,836,836,836,836,0
20240517,163500,84346271,836,836,836,836,0
20240517,163400,84346271,836,836,836,836,0
20240517,163300,84346271,836,836,836,836,0
20240517,163200,84346271,836,836,836,836,0
20240517,163100,84346271,836,836,836,836,0
20240517,163000,84346271,836,836,836,836,0
20240517,162900,84346271,836,836,836,836,0
20240517,162800,84346271,836,836,836,836,0
20240517,162700,84346271,836,836,836,836,0
20240517,162600,84346271,836,836,836,836,0
20240517,162500,84346271,836,836,836,836,0
20240517,162400,84346271,836,836,836,836,1200
20240517,162300,84346271,836,836,836,836,0
20240517,162200,84346271,836,836,836,836,0
20240517,162100,84346271,836,836,836,836,0
20240517,162000,84346271,836,836,836,836,0
20240517,161900,84346271,836,836,836,836,0
20240517,161800,84346271,836,836,836,836,0
20240517,161700,84346271,836,836,836,836,0
20240517,161600,84346271,836,836,836,836,0
20240517,161500,84346271,836,836,836,836,0
20240517,161400,84346271,836,836,836,836,0
20240517,161300,84346271,836,836,836,836,0
20240517,161200,84346271,836,836,836,836,0
20240517,161100,84346271,836,836,836,836,0
20240517,161000,84346271,836,836,836,836,0
20240517,160900,84346271,836,836,836,836,0
20240517,160800,84346271,836,836,836,836,0
20240517,160700,84346271,836,836,836,836,0
20240517,160600,84346271,836,836,836,836,0
20240517,160500,84346271,836,836,836,836,0
20240517,160400,84346271,836,836,836,836,0
20240517,160300,84346271,836,836,836,836,0
20240517,160200,84346271,836,836,836,836,0
20240517,160100,84346271,836,836,836,836,0
20240517,160000,84346271,836,836,836,836,0
20240517,155900,84346271,836,836,836,836,0
20240517,155800,84346271,836,836,836,836,0
20240517,155700,84346271,836,836,836,836,0
20240517,155600,84346271,836,836,836,836,0
20240517,155500,84346271,836,836,836,836,0
20240517,155400,84346271,836,836,836,836,1200
20240517,155300,84346271,836,836,836,836,0
20240517,155200,84346271,836,836,836,836,0
20240517,155100,84346271,836,836,836,836,0
20240517,155000,84346271,836,836,836,836,0
20240517,154900,84346271,836,836,836,836,0
20240517,154800,84346271,836,836,836,836,0
20240517,154700,84346271,836,836,836,836,0
20240517,154600,84346271,836,836,836,836,0
20240517,154500,84346271,836,836,836,836,0
20240517,154400,84346271,836,836,836,836,0
20240517,154300,84346271,836,836,836,836,0
20240517,154200,84346271,836,836,836,836,0
20240517,154100,84346271,836,836,836,836,0
20240517,154000,84346271,836,836,836,836,0
20240517,153900,84346271,836,836,836,836,0
20240517,153800,84346271,836,836,836,836,0
20240517,153700,84346271,836,836,836,836,0
20240517,153600,84346271,836,836,836,836,0
20240517,153500,84346271,836,836,836,836,0
20240517,153400,84346271,836,836,836,836,0
20240517,153300,84346271,836,836,836,836,0
20240517,153200,84346271,836,836,836,836,0
20240517,153100,84346271,836,836,836,836,0
20240517,153000,84346271,836,836,836,836,1200
20240517,152900,83343071,840,840,840,840,0
20240517,152800,83343071,840,840,840,840,0
20240517,152700,83343071,840,840,840,840,0
20240517,152600,83343071,840,840,840,840,0
20240517,152500,83343071,840,840,840,840,0
20240517,152400,83343071,840,840,840,840,0
20240517,152300,83343071,840,840,840,840,0
20240517,152200,83343071,840,840,840,840,0
20240517,152100,83343071,840,840,840,840,0
20240517,152000,83343071,840,840,840,840,0
20240517,151900,83343071,840,836,840,836,454
20240517,151800,82963523,840,840,840,840,0
20240517,151700,82963523,840,837,840,837,1516
20240517,151600,81692860,837,837,837,837,173
20240517,151500,81548059,836,837,837,836,529
20240517,151400,81105739,837,837,837,837,154
20240517,151300,80976841,837,838,838,837,2499
20240517,151200,78885103,838,838,838,838,156
20240517,151100,78754375,838,838,838,838,166
20240517,151000,78615267,837,837,838,837,590
20240517,150900,78121360,838,838,838,838,877
20240517,150800,77386434,837,837,837,837,0
20240517,150700,77386434,837,837,837,837,41
20240517,150600,77352117,838,838,838,838,11
20240517,150500,77342899,837,837,837,837,453
20240517,150400,76963738,837,837,837,837,0
20240517,150300,76963738,837,837,837,837,0
20240517,150200,76963738,837,837,837,837,56
20240517,150100,76916866,838,838,838,838,0
20240517,150000,76916866,838,837,838,837,544
20240517,145900,76461535,837,837,837,837,0
20240517,145800,76461535,837,837,837,837,0
20240517,145700,76461535,837,837,837,837,56
20240517,145600,76414663,837,837,837,837,0
20240517,145500,76414663,837,837,837,837,453
20240517,145400,76035502,837,837,837,837,0
20240517,145300,76035502,837,837,837,837,0
20240517,145200,76035502,837,837,837,837,56
20240517,145100,75988630,837,837,837,837,88
20240517,145000,75914974,837,837,837,837,453
20240517,144900,75535813,838,838,838,838,3
20240517,144800,75533299,837,837,837,837,0
20240517,144700,75533299,837,838,838,837,60
20240517,144600,75483075,838,838,838,838,1
20240517,144500,75482237,837,837,837,837,453
20240517,144400,75103076,837,837,837,837,26
20240517,144300,75081314,837,837,837,837,0
20240517,144200,75081314,837,837,837,837,56
20240517,144100,75034442,837,837,837,837,162
20240517,144000,74898848,837,837,837,837,453
20240517,143900,74519687,837,837,837,837,0
20240517,143800,74519687,837,837,837,837,0
20240517,143700,74519687,837,837,837,837,56
20240517,143600,74472815,837,837,837,837,0
20240517,143500,74472815,837,837,837,837,630
20240517,143400,73945505,837,837,837,837,1001
20240517,143300,73107668,837,837,837,837,0
20240517,143200,73107668,837,837,837,837,144
20240517,143100,72987140,837,837,837,837,1426
20240517,143000,71793578,837,837,837,837,453
20240517,142900,71414417,838,838,838,838,200
20240517,142800,71246817,837,837,837,837,0
20240517,142700,71246817,837,837,837,837,56
20240517,142600,71199945,837,837,837,837,3
20240517,142500,71197434,837,837,837,837,453
20240517,142400,70818273,837,837,837,837,0
20240517,142300,70818273,837,837,837,837,0
20240517,142200,70818273,837,837,837,837,144
20240517,142100,70697745,837,837,837,837,3
20240517,142000,70695234,837,837,837,837,453
20240517,141900,70316073,837,837,837,837,398
20240517,141800,69982947,837,837,837,837,0
20240517,141700,69982947,837,838,838,837,558
20240517,141600,69515399,838,838,838,838,3
20240517,141500,69512885,838,838,838,838,630
20240517,141400,68984945,839,839,839,839,499
20240517,141300,68566284,839,839,839,839,89
20240517,141200,68491613,839,839,839,839,56
20240517,141100,68444629,839,839,839,839,3
20240517,141000,68442112,839,839,839,839,453
20240517,140900,68062045,838,838,838,838,0
20240517,140800,68062045,838,838,838,838,0
20240517,140700,68062045,838,837,840,837,2146
20240517,140600,66263619,837,837,837,837,189
20240517,140500,66105426,838,838,838,838,244
20240517,140400,65900954,838,838,838,838,0
20240517,140300,65900954,838,838,838,838,89
20240517,140200,65826372,838,839,839,838,57
20240517,140100,65778605,838,838,838,838,3
20240517,140000,65776091,838,838,838,838,453
20240517,135900,65396477,839,839,839,839,343
20240517,135800,65108700,838,838,838,838,0
20240517,135700,65108700,838,839,839,838,748
20240517,135600,64481184,838,838,838,838,3
20240517,135500,64478670,838,839,839,838,509
20240517,135400,64052072,839,839,839,839,89
20240517,135300,63977401,839,839,839,839,0
20240517,135200,63977401,839,839,839,839,425
20240517,135100,63620826,839,840,840,839,4
20240517,135000,63617469,839,839,839,839,452
20240517,134900,63238241,839,839,839,839,0
20240517,134800,63238241,839,839,839,839,0
20240517,134700,63238241,839,839,839,839,56
20240517,134600,63191257,839,839,839,839,3
20240517,134500,63188740,839,839,839,839,483
20240517,134400,62783503,839,839,839,839,89
20240517,134300,62708832,839,839,839,839,2413
20240517,134200,60684325,839,839,839,839,56
20240517,134100,60637341,839,839,839,839,278
20240517,134000,60404099,839,839,839,839,452
20240517,133900,60024871,839,839,839,839,0
20240517,133800,60024871,839,839,839,839,150
20240517,133700,59899021,839,839,840,839,453
20240517,133600,59518949,839,839,839,839,3
20240517,133500,59516432,840,840,840,840,410
20240517,133400,59172032,840,840,840,840,0
20240517,133300,59172032,840,840,840,840,0
20240517,133200,59172032,840,840,840,840,56
20240517,133100,59124992,840,840,840,840,3
20240517,133000,59122472,840,840,840,840,452
20240517,132900,58742792,840,840,840,840,0
20240517,132800,58742792,840,840,840,840,168
20240517,132700,58601672,840,840,840,840,56
20240517,132600,58554632,840,840,840,840,3
20240517,132500,58552112,840,840,840,840,541
20240517,132400,58097672,840,840,840,840,0
20240517,132300,58097672,840,840,840,840,0
20240517,132200,58097672,840,840,840,840,56
20240517,132100,58050632,840,840,840,840,3
20240517,132000,58048112,840,840,840,840,452
20240517,131900,57668432,840,840,840,840,214
20240517,131800,57488672,840,840,840,840,0
20240517,131700,57488672,840,840,840,840,56
20240517,131600,57441632,840,840,840,840,92
20240517,131500,57364352,841,841,841,841,182
20240517,131400,57211290,841,841,841,841,0
20240517,131300,57211290,841,841,841,841,0
20240517,131200,57211290,841,841,841,841,56
20240517,131100,57164194,840,840,840,840,455
20240517,131000,56781994,843,843,843,843,0
20240517,130900,56781994,843,843,843,843,0
20240517,130800,56781994,843,843,843,843,1
20240517,130700,56781151,840,840,840,840,85
20240517,130600,56709751,840,840,840,840,63
20240517,130500,56656831,840,840,840,840,452
20240517,130400,56277151,840,840,840,840,735
20240517,130300,55659751,840,840,840,840,0
20240517,130200,55659751,840,840,840,840,59
20240517,130100,55610191,843,843,843,843,0
20240517,130000,55610191,843,841,844,840,4057
20240517,125900,52196774,840,840,840,840,0
20240517,125800,52196774,840,840,840,840,56
20240517,125700,52149734,840,840,840,840,89
20240517,125600,52074974,840,840,840,840,3
20240517,125500,52072454,841,840,841,840,631
20240517,125400,51542413,841,841,841,841,0
20240517,125300,51542413,841,840,841,840,1287
20240517,125200,50461234,840,840,840,840,56
20240517,125100,50414194,840,840,840,840,3
20240517,125000,50411674,840,840,840,840,453
20240517,124900,50031154,840,840,840,840,0
20240517,124800,50031154,840,840,840,840,29
20240517,124700,50006794,840,840,840,840,119
20240517,124600,49906834,840,840,840,840,0
20240517,124500,49906834,840,840,840,840,453
20240517,124400,49526314,840,840,840,840,0
20240517,124300,49526314,840,840,840,840,0
20240517,124200,49526314,840,841,841,840,76
20240517,124100,49462454,840,840,840,840,3
20240517,124000,49459934,840,840,840,840,453
20240517,123900,49079414,840,840,840,840,0
20240517,123800,49079414,840,840,840,840,89
20240517,123700,49004654,840,840,840,840,56
20240517,123600,48957614,840,840,840,840,3
20240517,123500,48955094,840,840,840,840,630
20240517,123400,48425894,841,841,841,841,0
20240517,123300,48425894,841,841,841,841,99
20240517,123200,48342635,840,840,840,840,56
20240517,123100,48295595,840,840,840,840,3
20240517,123000,48293075,840,840,840,840,453
20240517,122900,47912555,841,840,841,840,34
20240517,122800,47883990,840,841,841,840,61
20240517,122700,47832749,840,840,840,840,56
20240517,122600,47785709,840,841,841,840,28
20240517,122500,47762164,841,840,841,840,463
20240517,122400,47373234,840,840,840,840,0
20240517,122300,47373234,840,840,840,840,0
20240517,122200,47373234,840,840,840,840,56
20240517,122100,47326194,840,840,840,840,3
20240517,122000,47323674,840,840,840,840,453
20240517,121900,46943154,840,840,840,840,89
20240517,121800,46868394,840,840,840,840,0
20240517,121700,46868394,840,840,840,840,59
20240517,121600,46818834,841,841,841,841,99
20240517,121500,46735575,840,841,841,840,908
20240517,121400,45972400,841,841,841,841,0
20240517,121300,45972400,841,841,841,841,0
20240517,121200,45972400,841,841,841,841,56
20240517,121100,45925304,841,841,841,841,3
20240517,121000,45922781,841,841,841,841,482
20240517,120900,45517419,841,841,841,841,60
20240517,120800,45466959,841,841,841,841,0
20240517,120700,45466959,841,841,841,841,56
20240517,120600,45419863,841,841,841,841,3
20240517,120500,45417340,842,842,842,842,77
20240517,120400,45352506,842,842,842,842,0
20240517,120300,45352506,842,842,842,842,0
20240517,120200,45352506,842,842,842,842,56
20240517,120100,45305354,841,841,841,841,3
20240517,120000,45302831,841,841,841,841,542
20240517,115900,44847009,841,841,841,841,0
20240517,115800,44847009,841,841,841,841,0
20240517,115700,44847009,841,841,841,841,56
20240517,115600,44799913,841,841,841,841,456
20240517,115500,44416417,841,841,841,841,178
20240517,115400,44266719,841,841,841,841,143
20240517,115300,44146456,841,841,841,841,19
20240517,115200,44130477,841,841,841,841,56
20240517,115100,44083381,841,841,841,841,92
20240517,115000,44006009,841,841,841,841,453
20240517,114900,43625036,844,844,844,844,1
20240517,114800,43624192,840,840,840,840,0
20240517,114700,43624192,840,840,840,840,56
20240517,114600,43577152,840,840,840,840,3
20240517,114500,43574632,841,841,841,841,255
20240517,114400,43360177,841,841,841,841,0
20240517,114300,43360177,841,841,841,841,3
20240517,114200,43357654,841,841,841,841,56
20240517,114100,43310558,841,841,841,841,89
20240517,114000,43235709,841,841,841,841,453
20240517,113900,42854736,841,841,841,841,0
20240517,113800,42854736,841,841,841,841,0
20240517,113700,42854736,841,841,841,841,56
20240517,113600,42807640,841,841,841,841,3
20240517,113500,42805117,841,841,841,841,631
20240517,113400,42274446,841,841,841,841,0
20240517,113300,42274446,841,841,841,841,0
20240517,113200,42274446,841,841,841,841,146
20240517,113100,42151660,841,841,841,841,3
20240517,113000,42149137,841,841,841,841,453
20240517,112900,41768164,841,841,841,841,0
20240517,112800,41768164,841,841,841,841,0
20240517,112700,41768164,841,841,841,841,56
20240517,112600,41721068,841,841,841,841,3
20240517,112500,41718545,841,841,841,841,453
20240517,112400,41337572,841,841,841,841,0
20240517,112300,41337572,841,841,841,841,0
20240517,112200,41337572,841,841,841,841,146
20240517,112100,41214786,841,842,842,841,1163
20240517,112000,40235790,842,842,842,842,453
20240517,111900,39854364,842,842,842,842,0
20240517,111800,39854364,842,842,842,842,0
20240517,111700,39854364,842,843,843,842,58
20240517,111600,39805526,844,844,844,844,2
20240517,111500,39803838,842,842,842,842,631
20240517,111400,39272536,842,842,842,842,0
20240517,111300,39272536,842,842,842,842,1251
20240517,111200,38219194,842,842,842,842,56
20240517,111100,38172042,844,842,844,842,121
20240517,111000,38069924,843,843,843,843,374
20240517,110900,37754642,843,843,843,843,0
20240517,110800,37754642,843,843,843,843,0
20240517,110700,37754642,843,843,843,843,62
20240517,110600,37702376,843,843,843,843,3
20240517,110500,37699847,843,843,843,843,1614
20240517,110400,36339245,843,843,843,843,29
20240517,110300,36314798,843,843,843,843,61
20240517,110200,36263375,843,843,843,843,56
20240517,110100,36216167,843,843,843,843,3
20240517,110000,36213638,844,843,844,843,999
20240517,105900,35370936,844,844,844,844,0
20240517,105800,35370936,844,844,844,844,0
20240517,105700,35370936,844,844,844,844,1800
20240517,105600,33851736,844,845,845,844,1164
20240517,105500,32869140,845,845,845,845,630
20240517,105400,32336790,845,845,845,845,90
20240517,105300,32260740,845,845,845,845,0
20240517,105200,32260740,845,845,845,845,56
20240517,105100,32213420,845,846,846,845,67
20240517,105000,32156741,846,845,846,845,493
20240517,104900,31740115,845,845,845,845,0
20240517,104800,31740115,845,845,845,845,2320
20240517,104700,29779715,845,845,845,845,56
20240517,104600,29732395,845,845,845,845,3
20240517,104500,29729860,845,845,845,845,481
20240517,104400,29323415,845,845,845,845,61
20240517,104300,29271870,845,845,845,845,0
20240517,104200,29271870,845,845,845,845,56
20240517,104100,29224550,845,845,845,845,3
20240517,104000,29222015,845,847,847,845,460
20240517,103900,28833312,848,848,848,848,0
20240517,103800,28833312,848,848,848,848,1
20240517,103700,28832464,845,845,845,845,56
20240517,103600,28785144,845,845,845,845,4
20240517,103500,28781764,845,846,846,845,1804
20240517,103400,27257206,845,845,845,845,0
20240517,103300,27257206,845,845,845,845,0
20240517,103200,27257206,845,845,845,845,56
20240517,103100,27209886,845,850,850,845,1206
20240517,103000,26190606,850,850,850,850,450
20240517,102900,25808106,850,850,850,850,265
20240517,102800,25582856,845,845,845,845,0
20240517,102700,25582856,845,845,845,845,56
20240517,102600,25535536,845,845,845,845,32
20240517,102500,25508496,845,845,845,845,514
20240517,102400,25074166,845,845,845,845,0
20240517,102300,25074166,845,845,845,845,1161
20240517,102200,24093121,845,850,850,845,60
20240517,102100,24042401,845,845,845,845,3
20240517,102000,24039866,846,846,846,846,305
20240517,101900,23781836,849,849,849,849,100
20240517,101800,23696936,845,845,845,845,0
20240517,101700,23696936,845,845,845,845,56
20240517,101600,23649616,845,845,845,845,93
20240517,101500,23571031,845,846,846,845,1792
20240517,101400,22055769,846,846,846,846,0
20240517,101300,22055769,846,846,846,846,0
20240517,101200,22055769,846,846,846,846,56
20240517,101100,22008393,846,846,846,846,3
20240517,101000,22005855,846,846,846,846,452
20240517,100900,21623463,846,846,846,846,0
20240517,100800,21623463,846,846,846,846,0
20240517,100700,21623463,846,846,846,846,85
20240517,100600,21551553,846,847,847,846,1225
20240517,100500,20515100,847,847,847,847,452
20240517,100400,20132256,849,849,849,849,1
20240517,100300,20131407,849,848,849,848,298
20240517,100200,19878524,848,846,848,846,1216
20240517,100100,18847468,846,848,848,846,4
20240517,100000,18844082,848,848,848,848,932
20240517,095900,18053746,853,853,853,853,0
20240517,095800,18053746,853,853,853,853,1
20240517,095700,18052893,855,848,855,848,147
20240517,095600,17928230,848,848,848,848,3
20240517,095500,17925686,848,849,849,848,504
20240517,095400,17498116,849,849,849,849,0
20240517,095300,17498116,849,849,849,849,0
20240517,095200,17498116,849,849,849,849,56
20240517,095100,17450572,849,849,849,849,3
20240517,095000,17448025,849,852,852,849,10
20240517,094900,17439508,857,857,857,857,0
20240517,094800,17439508,857,854,857,854,1254
20240517,094700,16365161,851,851,851,851,116
20240517,094600,16266445,851,851,851,851,3
20240517,094500,16263892,856,851,856,851,481
20240517,094400,15854415,851,851,851,851,0
20240517,094300,15854415,851,851,851,851,80
20240517,094200,15786335,851,851,851,851,55
20240517,094100,15739530,851,851,851,851,3
20240517,094000,15736977,851,851,851,851,451
20240517,093900,15353176,854,852,854,852,5
20240517,093800,15348912,851,851,851,851,93
20240517,093700,15269769,851,851,851,851,80
20240517,093600,15201689,851,846,851,846,438
20240517,093500,14829357,846,847,847,846,248
20240517,093400,14619304,847,847,847,847,25
20240517,093300,14598129,847,847,847,847,25
20240517,093200,14576954,847,847,847,847,81
20240517,093100,14508347,847,847,847,847,28
20240517,093000,14484631,847,848,848,847,71
20240517,092900,14424426,847,847,847,847,32
20240517,092800,14397322,847,847,847,847,86
20240517,092700,14324480,847,847,847,847,81
20240517,092600,14255873,847,847,847,847,28
20240517,092500,14232157,847,848,848,847,326
20240517,092400,13955712,848,848,848,848,25
20240517,092300,13934512,848,848,848,848,3
20240517,092200,13931968,848,850,850,848,111
20240517,092100,13837780,848,848,848,848,1411
20240517,092000,12641252,848,848,849,848,510
20240517,091900,12208743,849,849,849,848,699
20240517,091800,11615378,848,848,848,848,25
20240517,091700,11594178,848,848,848,848,59
20240517,091600,11544146,848,849,849,848,515
20240517,091500,11106939,848,850,850,848,691
20240517,091400,10519679,850,850,850,850,25
20240517,091300,10498429,850,850,850,850,25
20240517,091200,10477179,850,850,850,850,81
20240517,091100,10408329,850,851,851,850,1623
20240517,091000,9027719,851,852,852,851,98
20240517,090900,8944248,852,852,859,852,110
20240517,090800,8850360,852,852,852,852,25
20240517,090700,8829060,854,855,860,854,100
20240517,090600,8743410,854,851,855,851,118
20240517,090500,8642634,854,854,854,851,501
20240517,090400,8216154,851,851,851,851,26
20240517,090300,8194028,850,854,854,850,36
20240517,090200,8163384,850,850,853,850,4910
20240517,090100,3984833,850,850,850,850,376
20240517,090000,3665233,850,850,851,850,4311