KissMeData/043220/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,192400,339357560,816,816,816,816,284
20240521,192300,339357560,816,816,816,816,0
20240521,192200,339357560,816,816,816,816,0
20240521,192100,339357560,816,816,816,816,0
20240521,192000,339357560,816,816,816,816,0
20240521,191900,339357560,816,816,816,816,0
20240521,191800,339357560,816,816,816,816,0
20240521,191700,339357560,816,816,816,816,0
20240521,191600,339357560,816,816,816,816,0
20240521,191500,339357560,816,816,816,816,0
20240521,191400,339357560,816,816,816,816,0
20240521,191300,339357560,816,816,816,816,0
20240521,191200,339357560,816,816,816,816,0
20240521,191100,339357560,816,816,816,816,0
20240521,191000,339357560,816,816,816,816,0
20240521,190900,339357560,816,816,816,816,0
20240521,190800,339357560,816,816,816,816,0
20240521,190700,339357560,816,816,816,816,0
20240521,190600,339357560,816,816,816,816,0
20240521,190500,339357560,816,816,816,816,0
20240521,190400,339357560,816,816,816,816,0
20240521,190300,339357560,816,816,816,816,0
20240521,190200,339357560,816,816,816,816,0
20240521,190100,339357560,816,816,816,816,0
20240521,190000,339357560,816,816,816,816,0
20240521,185900,339357560,816,816,816,816,0
20240521,185800,339357560,816,816,816,816,0
20240521,185700,339357560,816,816,816,816,0
20240521,185600,339357560,816,816,816,816,0
20240521,185500,339357560,816,816,816,816,0
20240521,185400,339357560,816,816,816,816,284
20240521,185300,339357560,816,816,816,816,0
20240521,185200,339357560,816,816,816,816,0
20240521,185100,339357560,816,816,816,816,0
20240521,185000,339357560,816,816,816,816,0
20240521,184900,339357560,816,816,816,816,0
20240521,184800,339357560,816,816,816,816,0
20240521,184700,339357560,816,816,816,816,0
20240521,184600,339357560,816,816,816,816,0
20240521,184500,339357560,816,816,816,816,0
20240521,184400,339357560,816,816,816,816,0
20240521,184300,339357560,816,816,816,816,0
20240521,184200,339357560,816,816,816,816,0
20240521,184100,339357560,816,816,816,816,0
20240521,184000,339357560,816,816,816,816,0
20240521,183900,339357560,816,816,816,816,0
20240521,183800,339357560,816,816,816,816,0
20240521,183700,339357560,816,816,816,816,0
20240521,183600,339357560,816,816,816,816,0
20240521,183500,339357560,816,816,816,816,0
20240521,183400,339357560,816,816,816,816,0
20240521,183300,339357560,816,816,816,816,0
20240521,183200,339357560,816,816,816,816,0
20240521,183100,339357560,816,816,816,816,0
20240521,183000,339357560,816,816,816,816,0
20240521,182900,339357560,816,816,816,816,0
20240521,182800,339357560,816,816,816,816,0
20240521,182700,339357560,816,816,816,816,0
20240521,182600,339357560,816,816,816,816,0
20240521,182500,339357560,816,816,816,816,0
20240521,182400,339357560,816,816,816,816,284
20240521,182300,339357560,816,816,816,816,0
20240521,182200,339357560,816,816,816,816,0
20240521,182100,339357560,816,816,816,816,0
20240521,182000,339357560,816,816,816,816,0
20240521,181900,339357560,816,816,816,816,0
20240521,181800,339357560,816,816,816,816,0
20240521,181700,339357560,816,816,816,816,0
20240521,181600,339357560,816,816,816,816,0
20240521,181500,339357560,816,816,816,816,0
20240521,181400,339357560,816,816,816,816,0
20240521,181300,339357560,816,816,816,816,0
20240521,181200,339357560,816,816,816,816,0
20240521,181100,339357560,816,816,816,816,0
20240521,181000,339357560,816,816,816,816,0
20240521,180900,339357560,816,816,816,816,0
20240521,180800,339357560,816,816,816,816,0
20240521,180700,339357560,816,816,816,816,0
20240521,180600,339357560,816,816,816,816,0
20240521,180500,339357560,816,816,816,816,0
20240521,180400,339357560,816,816,816,816,0
20240521,180300,339357560,816,816,816,816,0
20240521,180200,339357560,816,816,816,816,0
20240521,180100,339357560,816,816,816,816,0
20240521,180000,339357560,816,816,816,816,0
20240521,175900,339357560,816,816,816,816,0
20240521,175800,339357560,816,816,816,816,0
20240521,175700,339357560,816,816,816,816,0
20240521,175600,339357560,816,816,816,816,0
20240521,175500,339357560,816,816,816,816,0
20240521,175400,339357560,816,816,816,816,284
20240521,175300,339357560,816,816,816,816,0
20240521,175200,339357560,816,816,816,816,0
20240521,175100,339357560,816,816,816,816,0
20240521,175000,339357560,816,816,816,816,0
20240521,174900,339357560,816,816,816,816,0
20240521,174800,339357560,816,816,816,816,0
20240521,174700,339357560,816,816,816,816,0
20240521,174600,339357560,816,816,816,816,0
20240521,174500,339357560,816,816,816,816,0
20240521,174400,339357560,816,816,816,816,0
20240521,174300,339357560,816,816,816,816,0
20240521,174200,339357560,816,816,816,816,0
20240521,174100,339357560,816,816,816,816,0
20240521,174000,339357560,816,816,816,816,0
20240521,173900,339357560,816,816,816,816,0
20240521,173800,339357560,816,816,816,816,0
20240521,173700,339357560,816,816,816,816,0
20240521,173600,339357560,816,816,816,816,0
20240521,173500,339357560,816,816,816,816,0
20240521,173400,339357560,816,816,816,816,0
20240521,173300,339357560,816,816,816,816,0
20240521,173200,339357560,816,816,816,816,0
20240521,173100,339357560,816,816,816,816,0
20240521,173000,339357560,816,816,816,816,0
20240521,172900,339357560,816,816,816,816,0
20240521,172800,339357560,816,816,816,816,0
20240521,172700,339357560,816,816,816,816,0
20240521,172600,339357560,816,816,816,816,0
20240521,172500,339357560,816,816,816,816,0
20240521,172400,339357560,816,816,816,816,284
20240521,172300,339357560,816,816,816,816,0
20240521,172200,339357560,816,816,816,816,0
20240521,172100,339357560,816,816,816,816,0
20240521,172000,339357560,816,816,816,816,0
20240521,171900,339357560,816,816,816,816,0
20240521,171800,339357560,816,816,816,816,0
20240521,171700,339357560,816,816,816,816,0
20240521,171600,339357560,816,816,816,816,0
20240521,171500,339357560,816,816,816,816,0
20240521,171400,339357560,816,816,816,816,0
20240521,171300,339357560,816,816,816,816,0
20240521,171200,339357560,816,816,816,816,0
20240521,171100,339357560,816,816,816,816,0
20240521,171000,339357560,816,816,816,816,0
20240521,170900,339357560,816,816,816,816,0
20240521,170800,339357560,816,816,816,816,0
20240521,170700,339357560,816,816,816,816,0
20240521,170600,339357560,816,816,816,816,0
20240521,170500,339357560,816,816,816,816,0
20240521,170400,339357560,816,816,816,816,0
20240521,170300,339357560,816,816,816,816,0
20240521,170200,339357560,816,816,816,816,0
20240521,170100,339357560,816,816,816,816,0
20240521,170000,339357560,816,816,816,816,0
20240521,165900,339357560,816,816,816,816,0
20240521,165800,339357560,816,816,816,816,0
20240521,165700,339357560,816,816,816,816,0
20240521,165600,339357560,816,816,816,816,0
20240521,165500,339357560,816,816,816,816,0
20240521,165400,339357560,816,816,816,816,284
20240521,165300,339357560,816,816,816,816,0
20240521,165200,339357560,816,816,816,816,0
20240521,165100,339357560,816,816,816,816,0
20240521,165000,339357560,816,816,816,816,0
20240521,164900,339357560,816,816,816,816,0
20240521,164800,339357560,816,816,816,816,0
20240521,164700,339357560,816,816,816,816,0
20240521,164600,339357560,816,816,816,816,0
20240521,164500,339357560,816,816,816,816,0
20240521,164400,339357560,816,816,816,816,0
20240521,164300,339357560,816,816,816,816,0
20240521,164200,339357560,816,816,816,816,0
20240521,164100,339357560,816,816,816,816,0
20240521,164000,339357560,816,816,816,816,0
20240521,163900,339357560,816,816,816,816,0
20240521,163800,339357560,816,816,816,816,0
20240521,163700,339357560,816,816,816,816,0
20240521,163600,339357560,816,816,816,816,0
20240521,163500,339357560,816,816,816,816,0
20240521,163400,339357560,816,816,816,816,0
20240521,163300,339357560,816,816,816,816,0
20240521,163200,339357560,816,816,816,816,0
20240521,163100,339357560,816,816,816,816,0
20240521,163000,339357560,816,816,816,816,0
20240521,162900,339357560,816,816,816,816,0
20240521,162800,339357560,816,816,816,816,0
20240521,162700,339357560,816,816,816,816,0
20240521,162600,339357560,816,816,816,816,0
20240521,162500,339357560,816,816,816,816,0
20240521,162400,339357560,816,816,816,816,284
20240521,162300,339357560,816,816,816,816,0
20240521,162200,339357560,816,816,816,816,0
20240521,162100,339357560,816,816,816,816,0
20240521,162000,339357560,816,816,816,816,0
20240521,161900,339357560,816,816,816,816,0
20240521,161800,339357560,816,816,816,816,0
20240521,161700,339357560,816,816,816,816,0
20240521,161600,339357560,816,816,816,816,0
20240521,161500,339357560,816,816,816,816,0
20240521,161400,339357560,816,816,816,816,0
20240521,161300,339357560,816,816,816,816,0
20240521,161200,339357560,816,816,816,816,0
20240521,161100,339357560,816,816,816,816,0
20240521,161000,339357560,816,816,816,816,0
20240521,160900,339357560,816,816,816,816,0
20240521,160800,339357560,816,816,816,816,0
20240521,160700,339357560,816,816,816,816,0
20240521,160600,339357560,816,816,816,816,0
20240521,160500,339357560,816,816,816,816,0
20240521,160400,339357560,816,816,816,816,0
20240521,160300,339357560,816,816,816,816,0
20240521,160200,339357560,816,816,816,816,0
20240521,160100,339357560,816,816,816,816,0
20240521,160000,339357560,816,816,816,816,0
20240521,155900,339357560,816,816,816,816,0
20240521,155800,339357560,816,816,816,816,0
20240521,155700,339357560,816,816,816,816,0
20240521,155600,339357560,816,816,816,816,0
20240521,155500,339357560,816,816,816,816,0
20240521,155400,339357560,816,816,816,816,284
20240521,155300,339357560,816,816,816,816,0
20240521,155200,339357560,816,816,816,816,0
20240521,155100,339357560,816,816,816,816,0
20240521,155000,339357560,816,816,816,816,0
20240521,154900,339357560,816,816,816,816,0
20240521,154800,339357560,816,816,816,816,0
20240521,154700,339357560,816,816,816,816,0
20240521,154600,339357560,816,816,816,816,0
20240521,154500,339357560,816,816,816,816,0
20240521,154400,339357560,816,816,816,816,0
20240521,154300,339357560,816,816,816,816,0
20240521,154200,339357560,816,816,816,816,0
20240521,154100,339357560,816,816,816,816,0
20240521,154000,339357560,816,816,816,816,0
20240521,153900,339357560,816,816,816,816,0
20240521,153800,339357560,816,816,816,816,0
20240521,153700,339357560,816,816,816,816,0
20240521,153600,339357560,816,816,816,816,0
20240521,153500,339357560,816,816,816,816,0
20240521,153400,339357560,816,816,816,816,0
20240521,153300,339357560,816,816,816,816,0
20240521,153200,339357560,816,816,816,816,0
20240521,153100,339357560,816,816,816,816,0
20240521,153000,339357560,816,816,816,816,284
20240521,152900,339125816,816,816,816,816,0
20240521,152800,339125816,816,816,816,816,0
20240521,152700,339125816,816,816,816,816,0
20240521,152600,339125816,816,816,816,816,0
20240521,152500,339125816,816,816,816,816,0
20240521,152400,339125816,816,816,816,816,0
20240521,152300,339125816,816,816,816,816,0
20240521,152200,339125816,816,816,816,816,0
20240521,152100,339125816,816,816,816,816,0
20240521,152000,339125816,816,816,816,816,0
20240521,151900,339125816,816,816,816,816,2
20240521,151800,339124184,816,815,816,815,2819
20240521,151700,336824028,815,814,815,814,1807
20240521,151600,335352196,814,814,814,814,1
20240521,151500,335351382,811,811,811,811,0
20240521,151400,335351382,811,812,812,811,5751
20240521,151300,330681591,814,814,814,814,50
20240521,151200,330640891,814,814,814,814,0
20240521,151100,330640891,814,814,814,814,6
20240521,151000,330636007,812,814,814,812,2010
20240521,150900,329003557,812,812,812,812,235
20240521,150800,328812737,814,812,814,812,11
20240521,150700,328803785,812,813,813,812,80
20240521,150600,328738779,814,814,814,814,0
20240521,150500,328738779,814,814,814,814,7
20240521,150400,328733081,814,814,814,814,41
20240521,150300,328699707,814,814,814,814,0
20240521,150200,328699707,814,812,814,812,78
20240521,150100,328636369,814,814,814,814,1
20240521,150000,328635555,812,812,812,812,3000
20240521,145900,326199555,812,812,812,812,70
20240521,145800,326142715,812,812,812,812,75
20240521,145700,326081815,815,815,815,815,0
20240521,145600,326081815,815,815,815,815,0
20240521,145500,326081815,815,812,815,812,29
20240521,145400,326058264,815,815,815,815,0
20240521,145300,326058264,815,815,815,815,0
20240521,145200,326058264,815,815,815,815,0
20240521,145100,326058264,815,815,815,815,1
20240521,145000,326057449,812,812,812,812,0
20240521,144900,326057449,812,812,812,812,1
20240521,144800,326056637,815,815,815,815,0
20240521,144700,326056637,815,815,815,815,0
20240521,144600,326056637,815,815,815,815,0
20240521,144500,326056637,815,815,815,815,10
20240521,144400,326048487,811,815,815,811,3204
20240521,144300,323447141,815,815,815,815,0
20240521,144200,323447141,815,815,815,815,5
20240521,144100,323443066,815,815,815,815,0
20240521,144000,323443066,815,815,815,815,1
20240521,143900,323442251,815,815,816,815,301
20240521,143800,323196761,813,815,815,813,4
20240521,143700,323193507,815,813,815,813,860
20240521,143600,322493327,815,815,815,815,84
20240521,143500,322424867,815,815,815,815,0
20240521,143400,322424867,815,816,816,815,3
20240521,143300,322422421,813,813,813,813,0
20240521,143200,322422421,813,813,813,813,142
20240521,143100,322306975,813,813,813,813,100
20240521,143000,322225675,815,815,815,815,12
20240521,142900,322215895,815,815,815,815,10
20240521,142800,322207745,813,813,813,813,32
20240521,142700,322181729,813,814,814,813,500
20240521,142600,321775178,815,815,815,815,0
20240521,142500,321775178,815,815,815,815,0
20240521,142400,321775178,815,815,815,815,1
20240521,142300,321774363,816,816,816,816,0
20240521,142200,321774363,816,816,816,816,0
20240521,142100,321774363,816,816,816,816,0
20240521,142000,321774363,816,816,816,816,0
20240521,141900,321774363,816,816,816,816,0
20240521,141800,321774363,816,816,816,816,0
20240521,141700,321774363,816,814,816,814,2380
20240521,141600,319835093,813,813,813,813,291
20240521,141500,319598510,813,815,815,813,1301
20240521,141400,318540777,816,816,816,816,0
20240521,141300,318540777,816,816,816,816,0
20240521,141200,318540777,816,816,816,816,0
20240521,141100,318540777,816,816,816,816,0
20240521,141000,318540777,816,816,816,816,1
20240521,140900,318539961,816,816,816,816,0
20240521,140800,318539961,816,816,816,816,0
20240521,140700,318539961,816,816,816,816,5
20240521,140600,318535881,812,815,815,812,481
20240521,140500,318145306,815,815,815,815,840
20240521,140400,317460706,816,816,816,816,0
20240521,140300,317460706,816,816,816,816,0
20240521,140200,317460706,816,816,816,816,0
20240521,140100,317460706,816,816,816,816,0
20240521,140000,317460706,816,816,816,816,2
20240521,135900,317459074,816,816,816,816,1
20240521,135800,317458258,816,816,816,816,0
20240521,135700,317458258,816,816,816,816,0
20240521,135600,317458258,816,816,816,816,0
20240521,135500,317458258,816,816,816,816,0
20240521,135400,317458258,816,816,816,816,1
20240521,135300,317457442,815,812,815,812,1691
20240521,135200,316083810,816,816,816,816,0
20240521,135100,316083810,816,816,816,816,0
20240521,135000,316083810,816,816,816,816,5
20240521,134900,316079730,816,816,816,816,0
20240521,134800,316079730,816,816,816,816,0
20240521,134700,316079730,816,816,816,816,0
20240521,134600,316079730,816,816,816,816,5
20240521,134500,316075650,816,816,816,816,0
20240521,134400,316075650,816,816,816,816,0
20240521,134300,316075650,816,816,816,816,0
20240521,134200,316075650,816,816,816,816,0
20240521,134100,316075650,816,816,816,816,0
20240521,134000,316075650,816,816,816,816,0
20240521,133900,316075650,816,816,816,816,0
20240521,133800,316075650,816,816,816,816,10
20240521,133700,316067490,817,817,817,817,0
20240521,133600,316067490,817,817,817,817,3370
20240521,133500,313314200,816,816,816,816,0
20240521,133400,313314200,816,816,816,816,216
20240521,133300,313137944,816,815,816,815,5712
20240521,133200,308478562,815,815,815,811,7980
20240521,133100,301978278,815,811,815,811,2800
20240521,133000,299700630,810,810,810,810,200
20240521,132900,299538630,810,810,810,810,0
20240521,132800,299538630,810,809,810,809,2
20240521,132700,299537011,809,809,809,809,0
20240521,132600,299537011,809,809,809,809,0
20240521,132500,299537011,809,809,809,809,50
20240521,132400,299496561,808,810,810,808,9500
20240521,132300,291811011,814,814,814,814,0
20240521,132200,291811011,814,812,814,812,308
20240521,132100,291560877,812,811,812,810,2509
20240521,132000,289526470,814,814,814,814,0
20240521,131900,289526470,814,814,814,814,30
20240521,131800,289502050,814,814,814,814,0
20240521,131700,289502050,814,814,814,814,0
20240521,131600,289502050,814,814,814,814,10
20240521,131500,289493910,814,814,814,814,10
20240521,131400,289485770,814,814,814,814,10
20240521,131300,289477630,811,811,811,811,1
20240521,131200,289476819,814,814,814,814,0
20240521,131100,289476819,814,814,814,814,1
20240521,131000,289476005,811,811,811,811,0
20240521,130900,289476005,811,811,811,811,2001
20240521,130800,287853194,811,811,811,811,0
20240521,130700,287853194,811,811,811,811,0
20240521,130600,287853194,811,811,811,811,0
20240521,130500,287853194,811,811,811,811,0
20240521,130400,287853194,811,811,811,811,1
20240521,130300,287852383,809,809,809,809,0
20240521,130200,287852383,809,809,809,809,0
20240521,130100,287852383,809,809,809,809,0
20240521,130000,287852383,809,809,809,809,2000
20240521,125900,286234383,809,809,809,809,0
20240521,125800,286234383,809,809,809,809,0
20240521,125700,286234383,809,809,809,809,25
20240521,125600,286214158,809,811,811,809,54
20240521,125500,286170466,811,815,815,811,15
20240521,125400,286158281,811,811,811,811,1
20240521,125300,286157470,811,811,811,811,1291
20240521,125200,285110469,809,812,812,809,2000
20240521,125100,283488981,811,811,811,811,0
20240521,125000,283488981,811,811,811,811,0
20240521,124900,283488981,811,815,815,811,137
20240521,124800,283377448,815,815,815,815,0
20240521,124700,283377448,815,815,815,815,0
20240521,124600,283377448,815,815,815,815,1
20240521,124500,283376633,811,811,811,811,758
20240521,124400,282761895,809,809,809,809,0
20240521,124300,282761895,809,810,810,809,3618
20240521,124200,279831442,811,815,815,811,3911
20240521,124100,276658205,815,815,815,815,8
20240521,124000,276651685,815,815,815,815,2500
20240521,123900,274614185,816,816,816,816,0
20240521,123800,274614185,816,816,816,816,6
20240521,123700,274609289,813,813,813,813,0
20240521,123600,274609289,813,813,813,813,0
20240521,123500,274609289,813,813,813,813,0
20240521,123400,274609289,813,813,813,813,0
20240521,123300,274609289,813,813,813,813,186
20240521,123200,274458071,813,813,813,813,0
20240521,123100,274458071,813,813,813,813,0
20240521,123000,274458071,813,813,813,813,0
20240521,122900,274458071,813,813,813,813,0
20240521,122800,274458071,813,813,813,813,0
20240521,122700,274458071,813,813,813,813,0
20240521,122600,274458071,813,814,814,813,1169
20240521,122500,273507360,817,817,817,817,0
20240521,122400,273507360,817,817,817,817,0
20240521,122300,273507360,817,817,817,817,0
20240521,122200,273507360,817,817,817,817,1
20240521,122100,273506543,817,817,817,817,0
20240521,122000,273506543,817,817,817,817,0
20240521,121900,273506543,817,817,817,817,0
20240521,121800,273506543,817,817,817,817,0
20240521,121700,273506543,817,817,817,817,0
20240521,121600,273506543,817,817,817,817,0
20240521,121500,273506543,817,817,817,817,0
20240521,121400,273506543,817,817,817,817,0
20240521,121300,273506543,817,817,817,817,0
20240521,121200,273506543,817,817,817,817,0
20240521,121100,273506543,817,817,817,817,5
20240521,121000,273502458,817,817,817,817,0
20240521,120900,273502458,817,817,817,817,0
20240521,120800,273502458,817,817,817,817,500
20240521,120700,273093958,817,817,817,817,1
20240521,120600,273093141,813,813,813,813,0
20240521,120500,273093141,813,813,813,813,200
20240521,120400,272930541,814,814,814,814,0
20240521,120300,272930541,814,814,814,814,0
20240521,120200,272930541,814,814,814,814,0
20240521,120100,272930541,814,814,814,814,193
20240521,120000,272773439,814,814,814,814,0
20240521,115900,272773439,814,814,814,814,0
20240521,115800,272773439,814,814,814,814,50
20240521,115700,272732739,814,814,814,814,4749
20240521,115600,268867053,814,814,814,814,8
20240521,115500,268860541,814,814,814,814,0
20240521,115400,268860541,814,814,814,814,0
20240521,115300,268860541,814,814,814,814,0
20240521,115200,268860541,814,814,814,814,0
20240521,115100,268860541,814,815,815,814,607
20240521,115000,268365858,816,816,816,816,57
20240521,114900,268319346,816,816,816,816,0
20240521,114800,268319346,816,816,816,816,0
20240521,114700,268319346,816,816,816,816,0
20240521,114600,268319346,816,816,816,816,0
20240521,114500,268319346,816,816,816,816,1130
20240521,114400,267397266,816,816,816,816,0
20240521,114300,267397266,816,816,816,816,0
20240521,114200,267397266,816,816,816,816,1
20240521,114100,267396450,816,816,816,816,1
20240521,114000,267395634,817,817,817,817,3
20240521,113900,267393183,817,815,817,815,3003
20240521,113800,264945734,815,815,815,815,0
20240521,113700,264945734,815,815,815,815,130
20240521,113600,264839784,817,815,817,815,173
20240521,113500,264698773,815,815,815,815,0
20240521,113400,264698773,815,815,817,815,39
20240521,113300,264666986,815,815,815,815,205
20240521,113200,264499911,815,816,816,815,2540
20240521,113100,262427817,815,815,815,815,0
20240521,113000,262427817,815,815,815,815,2000
20240521,112900,260797817,818,818,818,818,0
20240521,112800,260797817,818,818,818,818,1000
20240521,112700,259979817,818,818,818,818,65
20240521,112600,259926647,818,818,818,818,2
20240521,112500,259925011,817,817,818,817,341
20240521,112400,259646413,817,817,817,817,0
20240521,112300,259646413,817,817,817,817,0
20240521,112200,259646413,817,817,817,817,0
20240521,112100,259646413,817,817,817,817,7
20240521,112000,259640694,817,817,817,817,0
20240521,111900,259640694,817,817,817,817,0
20240521,111800,259640694,817,817,817,817,0
20240521,111700,259640694,817,815,818,815,7661
20240521,111600,253380482,815,815,815,815,553
20240521,111500,252929787,815,815,815,815,0
20240521,111400,252929787,815,812,815,812,700
20240521,111300,252360319,812,812,812,812,22
20240521,111200,252342455,812,812,812,812,500
20240521,111100,251936455,814,814,814,814,1
20240521,111000,251935641,812,812,812,812,0
20240521,110900,251935641,812,812,812,812,0
20240521,110800,251935641,812,812,812,812,4005
20240521,110700,248683581,811,807,811,807,20446
20240521,110600,232138876,807,807,807,807,66
20240521,110500,232085614,807,807,807,807,0
20240521,110400,232085614,807,807,807,807,0
20240521,110300,232085614,807,807,807,807,0
20240521,110200,232085614,807,807,807,807,1
20240521,110100,232084807,807,805,807,805,1170
20240521,110000,231142955,805,805,805,805,605
20240521,105900,230655930,808,808,808,808,0
20240521,105800,230655930,808,808,808,808,0
20240521,105700,230655930,808,808,808,808,0
20240521,105600,230655930,808,808,808,808,1002
20240521,105500,229846314,805,805,805,805,3000
20240521,105400,227431314,805,808,808,805,4703
20240521,105300,223636399,808,808,808,808,1
20240521,105200,223635591,805,808,808,805,10
20240521,105100,223627538,808,808,808,808,0
20240521,105000,223627538,808,808,808,808,0
20240521,104900,223627538,808,808,808,808,0
20240521,104800,223627538,808,808,808,808,0
20240521,104700,223627538,808,808,808,808,10
20240521,104600,223619458,808,807,808,807,615
20240521,104500,223123038,807,807,807,807,0
20240521,104400,223123038,807,807,807,807,13
20240521,104300,223112547,807,806,807,806,2000
20240521,104200,221499249,806,804,806,804,1401
20240521,104100,220372547,802,802,802,802,230
20240521,104000,220188087,804,804,804,804,15
20240521,103900,220176027,802,800,802,800,108
20240521,103800,220089413,800,800,800,800,0
20240521,103700,220089413,800,800,800,800,0
20240521,103600,220089413,800,800,800,800,6405
20240521,103500,214965413,800,800,800,800,0
20240521,103400,214965413,800,800,800,800,2233
20240521,103300,213179013,799,799,799,799,355
20240521,103200,212895368,799,799,799,799,0
20240521,103100,212895368,799,799,799,799,0
20240521,103000,212895368,799,799,799,799,0
20240521,102900,212895368,799,799,799,799,2
20240521,102800,212893770,799,799,799,799,100
20240521,102700,212813870,799,799,799,797,3510
20240521,102600,210013912,800,800,800,800,50
20240521,102500,209973912,800,800,800,800,10
20240521,102400,209965912,800,800,800,800,1303
20240521,102300,208923512,799,799,799,799,0
20240521,102200,208923512,799,799,799,799,0
20240521,102100,208923512,799,799,799,799,0
20240521,102000,208923512,799,798,799,797,136
20240521,101900,208815073,800,800,800,800,0
20240521,101800,208815073,800,800,800,800,1
20240521,101700,208814273,797,798,799,797,3493
20240521,101600,206027692,800,799,800,798,2842
20240521,101500,203759683,799,800,801,799,504
20240521,101400,203356970,800,800,800,800,1296
20240521,101300,202320170,804,800,804,800,200
20240521,101200,202159770,800,799,800,799,2635
20240521,101100,200052489,799,799,799,799,0
20240521,101000,200052489,799,799,799,792,3013
20240521,100900,197664923,795,799,799,795,1294
20240521,100800,196636181,799,798,799,793,15123
20240521,100700,184613248,800,800,800,800,2
20240521,100600,184611648,800,800,800,800,10
20240521,100500,184603648,800,798,800,798,118
20240521,100400,184509482,800,800,800,800,3013
20240521,100300,182099082,801,799,801,797,3041
20240521,100200,179671903,795,798,798,795,14132
20240521,100100,168434911,798,801,801,797,4585
20240521,100000,164772092,803,803,803,803,1
20240521,095900,164771289,803,803,803,803,12
20240521,095800,164761653,803,802,803,802,3030
20240521,095700,162328578,803,802,803,802,3025
20240521,095600,159902523,800,802,802,800,1482
20240521,095500,158713983,802,802,802,802,59
20240521,095400,158666665,802,802,802,802,2
20240521,095300,158665061,802,800,802,799,1566
20240521,095200,157413424,798,798,798,798,789
20240521,095100,156783802,798,801,801,796,800
20240521,095000,156145960,801,803,803,801,8
20240521,094900,156139546,796,800,803,795,34811
20240521,094800,128386615,802,802,802,802,6
20240521,094700,128381803,802,802,802,802,1
20240521,094600,128381001,799,799,799,799,0
20240521,094500,128381001,799,800,801,799,2224
20240521,094400,126599935,800,802,802,800,190
20240521,094300,126447871,802,800,802,800,596
20240521,094200,125970879,800,800,800,800,163
20240521,094100,125840479,803,803,803,800,1296
20240521,094000,124803664,803,803,803,803,81
20240521,093900,124738621,797,809,809,797,35817
20240521,093800,95993420,812,812,812,812,101
20240521,093700,95911408,812,812,812,812,2
20240521,093600,95909784,812,812,812,809,1534
20240521,093500,94668769,812,812,812,809,3603
20240521,093400,91753933,809,812,812,809,10004
20240521,093300,83658686,812,810,812,810,325
20240521,093200,83394792,810,812,812,809,1004
20240521,093100,82582549,812,813,813,812,504
20240521,093000,82172799,813,811,813,811,3003
20240521,092900,79732946,809,809,809,809,676
20240521,092800,79186062,809,809,809,809,5
20240521,092700,79182017,809,813,813,809,8
20240521,092600,79175537,813,813,813,813,7
20240521,092500,79169846,814,814,814,814,660
20240521,092400,78632606,814,810,814,807,5221
20240521,092300,74417374,811,811,811,810,1025
20240521,092200,73586123,813,816,816,813,2
20240521,092100,73584494,816,812,816,812,903
20240521,092000,72851246,812,816,816,812,5395
20240521,091900,68470490,815,811,815,810,8959
20240521,091800,61186616,811,806,811,806,14115
20240521,091700,49784240,806,806,807,806,895
20240521,091600,49062869,806,808,808,806,5382
20240521,091500,44719894,806,809,809,806,709
20240521,091400,44147886,809,810,810,809,209
20240521,091300,43978804,810,810,810,810,20
20240521,091200,43962604,810,815,815,810,16430
20240521,091100,30608312,815,814,815,814,20
20240521,091000,30592017,814,815,816,814,10014
20240521,090900,22436890,820,820,820,820,0
20240521,090800,22436890,820,820,820,820,72
20240521,090700,22377850,815,820,820,815,541
20240521,090600,21936749,814,814,814,814,0
20240521,090500,21936749,814,815,815,814,1233
20240521,090400,20932487,815,815,815,815,6
20240521,090300,20927597,814,820,821,814,4
20240521,090200,20924321,813,827,827,812,19322
20240521,090100,5140633,827,823,830,820,3894
20240521,090000,1941293,845,816,845,816,2379