KissMeData/152550/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,202200,357290956,353,353,353,353,18100
20240509,202100,357290956,353,353,353,353,0
20240509,202000,357290956,353,353,353,353,0
20240509,201900,357290956,353,353,353,353,0
20240509,201800,357290956,353,353,353,353,0
20240509,201700,357290956,353,353,353,353,0
20240509,201600,357290956,353,353,353,353,0
20240509,201500,357290956,353,353,353,353,0
20240509,201400,357290956,353,353,353,353,0
20240509,201300,357290956,353,353,353,353,0
20240509,201200,357290956,353,353,353,353,0
20240509,201100,357290956,353,353,353,353,0
20240509,201000,357290956,353,353,353,353,0
20240509,200900,357290956,353,353,353,353,0
20240509,200800,357290956,353,353,353,353,0
20240509,200700,357290956,353,353,353,353,0
20240509,200600,357290956,353,353,353,353,0
20240509,200500,357290956,353,353,353,353,0
20240509,200400,357290956,353,353,353,353,0
20240509,200300,357290956,353,353,353,353,0
20240509,200200,357290956,353,353,353,353,0
20240509,200100,357290956,353,353,353,353,0
20240509,200000,357290956,353,353,353,353,0
20240509,195900,357290956,353,353,353,353,0
20240509,195800,357290956,353,353,353,353,0
20240509,195700,357290956,353,353,353,353,0
20240509,195600,357290956,353,353,353,353,0
20240509,195500,357290956,353,353,353,353,0
20240509,195400,357290956,353,353,353,353,0
20240509,195300,357290956,353,353,353,353,0
20240509,195200,357290956,353,353,353,353,18100
20240509,195100,357290956,353,353,353,353,0
20240509,195000,357290956,353,353,353,353,0
20240509,194900,357290956,353,353,353,353,0
20240509,194800,357290956,353,353,353,353,0
20240509,194700,357290956,353,353,353,353,0
20240509,194600,357290956,353,353,353,353,0
20240509,194500,357290956,353,353,353,353,0
20240509,194400,357290956,353,353,353,353,0
20240509,194300,357290956,353,353,353,353,0
20240509,194200,357290956,353,353,353,353,0
20240509,194100,357290956,353,353,353,353,0
20240509,194000,357290956,353,353,353,353,0
20240509,193900,357290956,353,353,353,353,0
20240509,193800,357290956,353,353,353,353,0
20240509,193700,357290956,353,353,353,353,0
20240509,193600,357290956,353,353,353,353,0
20240509,193500,357290956,353,353,353,353,0
20240509,193400,357290956,353,353,353,353,0
20240509,193300,357290956,353,353,353,353,0
20240509,193200,357290956,353,353,353,353,0
20240509,193100,357290956,353,353,353,353,0
20240509,193000,357290956,353,353,353,353,0
20240509,192900,357290956,353,353,353,353,0
20240509,192800,357290956,353,353,353,353,0
20240509,192700,357290956,353,353,353,353,0
20240509,192600,357290956,353,353,353,353,0
20240509,192500,357290956,353,353,353,353,0
20240509,192400,357290956,353,353,353,353,0
20240509,192300,357290956,353,353,353,353,0
20240509,192200,357290956,353,353,353,353,18100
20240509,192100,357290956,353,353,353,353,0
20240509,192000,357290956,353,353,353,353,0
20240509,191900,357290956,353,353,353,353,0
20240509,191800,357290956,353,353,353,353,0
20240509,191700,357290956,353,353,353,353,0
20240509,191600,357290956,353,353,353,353,0
20240509,191500,357290956,353,353,353,353,0
20240509,191400,357290956,353,353,353,353,0
20240509,191300,357290956,353,353,353,353,0
20240509,191200,357290956,353,353,353,353,0
20240509,191100,357290956,353,353,353,353,0
20240509,191000,357290956,353,353,353,353,0
20240509,190900,357290956,353,353,353,353,0
20240509,190800,357290956,353,353,353,353,0
20240509,190700,357290956,353,353,353,353,0
20240509,190600,357290956,353,353,353,353,0
20240509,190500,357290956,353,353,353,353,0
20240509,190400,357290956,353,353,353,353,0
20240509,190300,357290956,353,353,353,353,0
20240509,190200,357290956,353,353,353,353,0
20240509,190100,357290956,353,353,353,353,0
20240509,190000,357290956,353,353,353,353,0
20240509,185900,357290956,353,353,353,353,0
20240509,185800,357290956,353,353,353,353,0
20240509,185700,357290956,353,353,353,353,0
20240509,185600,357290956,353,353,353,353,0
20240509,185500,357290956,353,353,353,353,0
20240509,185400,357290956,353,353,353,353,0
20240509,185300,357290956,353,353,353,353,0
20240509,185200,357290956,353,353,353,353,18100
20240509,185100,357290956,353,353,353,353,0
20240509,185000,357290956,353,353,353,353,0
20240509,184900,357290956,353,353,353,353,0
20240509,184800,357290956,353,353,353,353,0
20240509,184700,357290956,353,353,353,353,0
20240509,184600,357290956,353,353,353,353,0
20240509,184500,357290956,353,353,353,353,0
20240509,184400,357290956,353,353,353,353,0
20240509,184300,357290956,353,353,353,353,0
20240509,184200,357290956,353,353,353,353,0
20240509,184100,357290956,353,353,353,353,0
20240509,184000,357290956,353,353,353,353,0
20240509,183900,357290956,353,353,353,353,0
20240509,183800,357290956,353,353,353,353,0
20240509,183700,357290956,353,353,353,353,0
20240509,183600,357290956,353,353,353,353,0
20240509,183500,357290956,353,353,353,353,0
20240509,183400,357290956,353,353,353,353,0
20240509,183300,357290956,353,353,353,353,0
20240509,183200,357290956,353,353,353,353,0
20240509,183100,357290956,353,353,353,353,0
20240509,183000,357290956,353,353,353,353,0
20240509,182900,357290956,353,353,353,353,0
20240509,182800,357290956,353,353,353,353,0
20240509,182700,357290956,353,353,353,353,0
20240509,182600,357290956,353,353,353,353,0
20240509,182500,357290956,353,353,353,353,0
20240509,182400,357290956,353,353,353,353,0
20240509,182300,357290956,353,353,353,353,0
20240509,182200,357290956,353,353,353,353,18100
20240509,182100,357290956,353,353,353,353,0
20240509,182000,357290956,353,353,353,353,0
20240509,181900,357290956,353,353,353,353,0
20240509,181800,357290956,353,353,353,353,0
20240509,181700,357290956,353,353,353,353,0
20240509,181600,357290956,353,353,353,353,0
20240509,181500,357290956,353,353,353,353,0
20240509,181400,357290956,353,353,353,353,0
20240509,181300,357290956,353,353,353,353,0
20240509,181200,357290956,353,353,353,353,0
20240509,181100,357290956,353,353,353,353,0
20240509,181000,357290956,353,353,353,353,0
20240509,180900,357290956,353,353,353,353,0
20240509,180800,357290956,353,353,353,353,0
20240509,180700,357290956,353,353,353,353,0
20240509,180600,357290956,353,353,353,353,0
20240509,180500,357290956,353,353,353,353,0
20240509,180400,357290956,353,353,353,353,0
20240509,180300,357290956,353,353,353,353,0
20240509,180200,357290956,353,353,353,353,0
20240509,180100,357290956,353,353,353,353,0
20240509,180000,357290956,353,353,353,353,0
20240509,175900,357290956,353,353,353,353,0
20240509,175800,357290956,353,353,353,353,0
20240509,175700,357290956,353,353,353,353,0
20240509,175600,357290956,353,353,353,353,0
20240509,175500,357290956,353,353,353,353,0
20240509,175400,357290956,353,353,353,353,0
20240509,175300,357290956,353,353,353,353,0
20240509,175200,357290956,353,353,353,353,18100
20240509,175100,357290956,353,353,353,353,0
20240509,175000,357290956,353,353,353,353,0
20240509,174900,357290956,353,353,353,353,0
20240509,174800,357290956,353,353,353,353,0
20240509,174700,357290956,353,353,353,353,0
20240509,174600,357290956,353,353,353,353,0
20240509,174500,357290956,353,353,353,353,0
20240509,174400,357290956,353,353,353,353,0
20240509,174300,357290956,353,353,353,353,0
20240509,174200,357290956,353,353,353,353,0
20240509,174100,357290956,353,353,353,353,0
20240509,174000,357290956,353,353,353,353,0
20240509,173900,357290956,353,353,353,353,0
20240509,173800,357290956,353,353,353,353,0
20240509,173700,357290956,353,353,353,353,0
20240509,173600,357290956,353,353,353,353,0
20240509,173500,357290956,353,353,353,353,0
20240509,173400,357290956,353,353,353,353,0
20240509,173300,357290956,353,353,353,353,0
20240509,173200,357290956,353,353,353,353,0
20240509,173100,357290956,353,353,353,353,0
20240509,173000,357290956,353,353,353,353,0
20240509,172900,357290956,353,353,353,353,0
20240509,172800,357290956,353,353,353,353,0
20240509,172700,357290956,353,353,353,353,0
20240509,172600,357290956,353,353,353,353,0
20240509,172500,357290956,353,353,353,353,0
20240509,172400,357290956,353,353,353,353,0
20240509,172300,357290956,353,353,353,353,0
20240509,172200,357290956,353,353,353,353,18100
20240509,172100,357290956,353,353,353,353,0
20240509,172000,357290956,353,353,353,353,0
20240509,171900,357290956,353,353,353,353,0
20240509,171800,357290956,353,353,353,353,0
20240509,171700,357290956,353,353,353,353,0
20240509,171600,357290956,353,353,353,353,0
20240509,171500,357290956,353,353,353,353,0
20240509,171400,357290956,353,353,353,353,0
20240509,171300,357290956,353,353,353,353,0
20240509,171200,357290956,353,353,353,353,0
20240509,171100,357290956,353,353,353,353,0
20240509,171000,357290956,353,353,353,353,0
20240509,170900,357290956,353,353,353,353,0
20240509,170800,357290956,353,353,353,353,0
20240509,170700,357290956,353,353,353,353,0
20240509,170600,357290956,353,353,353,353,0
20240509,170500,357290956,353,353,353,353,0
20240509,170400,357290956,353,353,353,353,0
20240509,170300,357290956,353,353,353,353,0
20240509,170200,357290956,353,353,353,353,0
20240509,170100,357290956,353,353,353,353,0
20240509,170000,357290956,353,353,353,353,0
20240509,165900,357290956,353,353,353,353,0
20240509,165800,357290956,353,353,353,353,0
20240509,165700,357290956,353,353,353,353,0
20240509,165600,357290956,353,353,353,353,0
20240509,165500,357290956,353,353,353,353,0
20240509,165400,357290956,353,353,353,353,0
20240509,165300,357290956,353,353,353,353,0
20240509,165200,357290956,353,353,353,353,18100
20240509,165100,357290956,353,353,353,353,0
20240509,165000,357290956,353,353,353,353,0
20240509,164900,357290956,353,353,353,353,0
20240509,164800,357290956,353,353,353,353,0
20240509,164700,357290956,353,353,353,353,0
20240509,164600,357290956,353,353,353,353,0
20240509,164500,357290956,353,353,353,353,0
20240509,164400,357290956,353,353,353,353,0
20240509,164300,357290956,353,353,353,353,0
20240509,164200,357290956,353,353,353,353,0
20240509,164100,357290956,353,353,353,353,0
20240509,164000,357290956,353,353,353,353,0
20240509,163900,357290956,353,353,353,353,0
20240509,163800,357290956,353,353,353,353,0
20240509,163700,357290956,353,353,353,353,0
20240509,163600,357290956,353,353,353,353,0
20240509,163500,357290956,353,353,353,353,0
20240509,163400,357290956,353,353,353,353,0
20240509,163300,357290956,353,353,353,353,0
20240509,163200,357290956,353,353,353,353,0
20240509,163100,357290956,353,353,353,353,0
20240509,163000,357290956,353,353,353,353,0
20240509,162900,357290956,353,353,353,353,0
20240509,162800,357290956,353,353,353,353,0
20240509,162700,357290956,353,353,353,353,0
20240509,162600,357290956,353,353,353,353,0
20240509,162500,357290956,353,353,353,353,0
20240509,162400,357290956,353,353,353,353,0
20240509,162300,357290956,353,353,353,353,0
20240509,162200,357290956,353,353,353,353,18100
20240509,162100,357290956,353,353,353,353,0
20240509,162000,357290956,353,353,353,353,0
20240509,161900,357290956,353,353,353,353,0
20240509,161800,357290956,353,353,353,353,0
20240509,161700,357290956,353,353,353,353,0
20240509,161600,357290956,353,353,353,353,0
20240509,161500,357290956,353,353,353,353,0
20240509,161400,357290956,353,353,353,353,0
20240509,161300,357290956,353,353,353,353,0
20240509,161200,357290956,353,353,353,353,0
20240509,161100,357290956,353,353,353,353,0
20240509,161000,357290956,353,353,353,353,0
20240509,160900,357290956,353,353,353,353,0
20240509,160800,357290956,353,353,353,353,0
20240509,160700,357290956,353,353,353,353,0
20240509,160600,357290956,353,353,353,353,0
20240509,160500,357290956,353,353,353,353,0
20240509,160400,357290956,353,353,353,353,0
20240509,160300,357290956,353,353,353,353,0
20240509,160200,357290956,353,353,353,353,0
20240509,160100,357290956,353,353,353,353,0
20240509,160000,357290956,353,353,353,353,0
20240509,155900,357290956,353,353,353,353,0
20240509,155800,357290956,353,353,353,353,0
20240509,155700,357290956,353,353,353,353,0
20240509,155600,357290956,353,353,353,353,0
20240509,155500,357290956,353,353,353,353,0
20240509,155400,357290956,353,353,353,353,0
20240509,155300,357290956,353,353,353,353,0
20240509,155200,357290956,353,353,353,353,18100
20240509,155100,357290956,353,353,353,353,0
20240509,155000,357290956,353,353,353,353,0
20240509,154900,357290956,353,353,353,353,0
20240509,154800,357290956,353,353,353,353,0
20240509,154700,357290956,353,353,353,353,0
20240509,154600,357290956,353,353,353,353,0
20240509,154500,357290956,353,353,353,353,0
20240509,154400,357290956,353,353,353,353,0
20240509,154300,357290956,353,353,353,353,0
20240509,154200,357290956,353,353,353,353,0
20240509,154100,357290956,353,353,353,353,0
20240509,154000,357290956,353,353,353,353,0
20240509,153900,357290956,353,353,353,353,0
20240509,153800,357290956,353,353,353,353,0
20240509,153700,357290956,353,353,353,353,0
20240509,153600,357290956,353,353,353,353,0
20240509,153500,357290956,353,353,353,353,0
20240509,153400,357290956,353,353,353,353,0
20240509,153300,357290956,353,353,353,353,0
20240509,153200,357290956,353,353,353,353,0
20240509,153100,357290956,353,353,353,353,0
20240509,153000,357290956,353,353,353,353,18100
20240509,152900,350901656,355,355,355,355,0
20240509,152800,350901656,355,355,355,355,0
20240509,152700,350901656,355,355,355,355,0
20240509,152600,350901656,355,355,355,355,0
20240509,152500,350901656,355,355,355,355,0
20240509,152400,350901656,355,355,355,355,0
20240509,152300,350901656,355,355,355,355,0
20240509,152200,350901656,355,355,355,355,0
20240509,152100,350901656,355,355,355,355,0
20240509,152000,350901656,355,355,355,355,0
20240509,151900,350901656,355,355,355,355,258
20240509,151800,350810066,353,354,355,353,7399
20240509,151700,348191498,354,354,354,354,7429
20240509,151600,345561632,355,355,355,355,1
20240509,151500,345561277,354,354,354,354,50
20240509,151400,345543577,354,354,354,354,3000
20240509,151300,344481577,354,354,354,354,3273
20240509,151200,343322935,354,354,354,354,4698
20240509,151100,341659843,355,355,355,354,10470
20240509,151000,337943293,354,353,355,353,3744
20240509,150900,336618516,354,354,354,354,3349
20240509,150800,335432970,354,354,354,354,1003
20240509,150700,335077908,353,353,353,353,9
20240509,150600,335074731,354,354,354,354,1619
20240509,150500,334501605,354,355,355,354,5005
20240509,150400,332729830,354,355,355,354,5113
20240509,150300,330919715,355,355,355,355,0
20240509,150200,330919715,355,355,355,355,60
20240509,150100,330898415,354,354,354,354,13576
20240509,150000,326092511,354,353,354,353,458
20240509,145900,325930775,353,353,353,353,0
20240509,145800,325930775,353,353,353,353,20
20240509,145700,325923715,353,353,353,353,5199
20240509,145600,324088468,353,353,353,353,4801
20240509,145500,322393715,353,354,354,353,51000
20240509,145400,304389715,354,354,354,354,4074
20240509,145300,302947519,354,354,354,354,0
20240509,145200,302947519,354,354,354,354,5
20240509,145100,302945749,353,353,353,353,33967
20240509,145000,290955398,354,354,354,354,563
20240509,144900,290756096,354,354,354,354,1
20240509,144800,290755742,354,355,355,354,848
20240509,144700,290455507,355,355,355,355,10009
20240509,144600,286902312,354,354,354,354,14323
20240509,144500,281831970,354,354,354,354,658
20240509,144400,281599038,354,354,354,354,183
20240509,144300,281534256,354,354,354,354,9
20240509,144200,281531070,354,354,354,354,10
20240509,144100,281527530,354,354,354,354,10
20240509,144000,281523990,354,355,355,354,51
20240509,143900,281505935,355,355,355,355,1049
20240509,143800,281133540,353,353,353,353,0
20240509,143700,281133540,353,353,353,353,159
20240509,143600,281077413,355,355,355,355,8
20240509,143500,281074573,355,355,355,355,0
20240509,143400,281074573,355,355,355,355,159
20240509,143300,281018128,353,353,353,353,0
20240509,143200,281018128,353,353,354,353,5833
20240509,143100,278958898,353,353,353,353,371
20240509,143000,278827935,354,354,354,354,612
20240509,142900,278611287,354,354,354,354,0
20240509,142800,278611287,354,354,354,354,5958
20240509,142700,276502155,354,355,355,354,5050
20240509,142600,274714405,355,355,355,355,50
20240509,142500,274696655,355,355,355,355,8
20240509,142400,274693815,355,355,355,355,0
20240509,142300,274693815,355,354,355,354,1003
20240509,142200,274338750,355,355,355,354,61
20240509,142100,274317154,355,355,355,355,10
20240509,142000,274313604,355,355,355,355,0
20240509,141900,274313604,355,355,355,355,0
20240509,141800,274313604,355,354,355,354,1001
20240509,141700,273959249,354,354,354,354,120
20240509,141600,273916769,354,354,354,354,10
20240509,141500,273913229,354,354,354,354,1899
20240509,141400,273240983,355,355,355,355,0
20240509,141300,273240983,355,355,355,355,15
20240509,141200,273235658,354,354,354,354,0
20240509,141100,273235658,354,354,354,354,0
20240509,141000,273235658,354,354,354,354,0
20240509,140900,273235658,354,354,354,354,2761
20240509,140800,272258264,354,354,354,354,220
20240509,140700,272180384,354,354,354,354,200
20240509,140600,272109584,355,354,355,354,502
20240509,140500,271931875,354,354,354,354,506
20240509,140400,271752751,354,354,354,354,3066
20240509,140300,270667387,354,354,354,354,0
20240509,140200,270667387,354,355,355,354,31
20240509,140100,270656383,355,355,355,355,0
20240509,140000,270656383,355,355,355,355,0
20240509,135900,270656383,355,355,355,355,2
20240509,135800,270655673,355,355,355,355,6
20240509,135700,270653543,355,355,355,355,111
20240509,135600,270614138,354,354,354,354,507
20240509,135500,270434660,354,354,354,354,0
20240509,135400,270434660,354,354,354,354,5011
20240509,135300,268660766,354,354,354,354,20
20240509,135200,268653686,355,355,355,355,0
20240509,135100,268653686,355,355,355,355,50
20240509,135000,268635936,355,354,355,354,7007
20240509,134900,266155451,355,355,355,355,179
20240509,134800,266091906,354,354,354,354,1761
20240509,134700,265468512,355,355,355,355,1
20240509,134600,265468157,354,354,354,354,0
20240509,134500,265468157,354,354,354,354,34
20240509,134400,265456121,354,354,354,354,0
20240509,134300,265456121,354,354,354,354,0
20240509,134200,265456121,354,354,354,354,0
20240509,134100,265456121,354,354,354,354,33
20240509,134000,265444439,354,354,354,354,10000
20240509,133900,261904439,355,355,355,355,308
20240509,133800,261795099,355,354,355,354,13780
20240509,133700,256915909,354,354,354,354,1
20240509,133600,256915555,353,353,353,353,500
20240509,133500,256739055,354,354,354,354,15
20240509,133400,256733745,354,354,354,354,7
20240509,133300,256731267,354,354,354,354,2
20240509,133200,256730559,354,354,354,354,7
20240509,133100,256728081,354,353,354,353,17516
20240509,133000,250544883,353,353,353,353,1308
20240509,132900,250083159,353,354,354,353,186
20240509,132800,250017321,354,354,354,354,1
20240509,132700,250016967,354,354,354,354,847
20240509,132600,249717129,354,354,354,354,560
20240509,132500,249518889,354,354,354,354,16
20240509,132400,249513225,353,353,353,353,877
20240509,132300,249203644,353,353,353,353,8410
20240509,132200,246234914,354,354,354,354,0
20240509,132100,246234914,354,354,354,354,0
20240509,132000,246234914,354,354,354,354,601
20240509,131900,246022160,353,354,354,353,4163
20240509,131800,244552058,354,354,354,354,20
20240509,131700,244544978,354,354,354,354,1220
20240509,131600,244113098,354,354,354,354,2
20240509,131500,244112390,354,354,354,354,40
20240509,131400,244098230,354,354,354,354,23
20240509,131300,244090088,353,353,353,353,371
20240509,131200,243959125,354,354,354,354,65
20240509,131100,243936115,354,355,355,354,4040
20240509,131000,242504165,354,354,354,354,111
20240509,130900,242464871,354,354,354,354,1000
20240509,130800,242110871,354,354,354,354,1563
20240509,130700,241557569,354,354,354,354,10000
20240509,130600,238017569,355,355,355,355,27
20240509,130500,238007984,355,355,355,355,0
20240509,130400,238007984,355,355,355,355,24
20240509,130300,237999464,355,355,355,353,8542
20240509,130200,234983892,353,353,353,353,2536
20240509,130100,234088684,353,353,353,353,0
20240509,130000,234088684,353,353,353,353,20098
20240509,125900,226994090,354,354,354,354,942
20240509,125800,226660622,355,355,355,355,1
20240509,125700,226660267,355,355,355,355,60
20240509,125600,226638967,354,354,354,354,590
20240509,125500,226430107,354,354,354,354,40701
20240509,125400,212021953,354,355,355,354,7951
20240509,125300,209207289,355,355,355,355,400
20240509,125200,209065289,355,355,355,355,1
20240509,125100,209064934,355,355,355,355,3000
20240509,125000,207999934,354,354,354,354,13000
20240509,124900,203397934,354,354,354,354,0
20240509,124800,203397934,354,355,355,354,201
20240509,124700,203326580,355,355,355,355,0
20240509,124600,203326580,355,355,355,355,12428
20240509,124500,198914640,355,355,355,355,17
20240509,124400,198908605,355,355,355,355,1
20240509,124300,198908250,354,354,354,354,0
20240509,124200,198908250,354,354,354,354,2620
20240509,124100,197980770,355,355,355,355,0
20240509,124000,197980770,355,354,355,354,3961
20240509,123900,196578575,354,354,354,354,0
20240509,123800,196578575,354,354,354,354,1000
20240509,123700,196224575,354,354,354,354,40
20240509,123600,196210415,354,354,354,354,0
20240509,123500,196210415,354,354,354,354,6600
20240509,123400,193874015,354,354,354,354,4063
20240509,123300,192435713,354,354,354,354,0
20240509,123200,192435713,354,355,355,354,4415
20240509,123100,190868389,355,355,355,354,24
20240509,123000,190859883,355,355,355,355,11000
20240509,122900,186954883,355,355,355,355,3060
20240509,122800,185868583,355,355,355,354,331
20240509,122700,185751109,355,355,355,355,101
20240509,122600,185715254,355,354,355,354,105
20240509,122500,185677984,354,355,355,354,6504
20240509,122400,183369150,355,355,355,355,30
20240509,122300,183358500,354,355,355,354,242
20240509,122200,183272829,355,355,355,355,16
20240509,122100,183267149,355,355,355,355,3
20240509,122000,183266084,355,355,355,355,1
20240509,121900,183265729,354,354,354,354,0
20240509,121800,183265729,354,354,354,354,1
20240509,121700,183265375,355,355,355,355,1230
20240509,121600,182828725,354,355,355,354,8454
20240509,121500,179835989,354,354,354,354,4000
20240509,121400,178419989,354,354,354,354,13041
20240509,121300,173803475,355,355,355,355,1
20240509,121200,173803120,355,355,355,355,192
20240509,121100,173734960,355,355,355,355,61
20240509,121000,173713305,355,355,355,355,100
20240509,120900,173677805,355,355,355,355,0
20240509,120800,173677805,355,355,355,355,495
20240509,120700,173502080,355,355,355,355,750
20240509,120600,173235830,354,355,355,354,3906
20240509,120500,171849201,355,355,355,355,2802
20240509,120400,170854491,355,355,355,355,8
20240509,120300,170851651,354,354,354,354,325
20240509,120200,170736601,354,354,354,354,0
20240509,120100,170736601,354,354,354,354,0
20240509,120000,170736601,354,354,354,354,3
20240509,115900,170735539,354,354,354,354,3709
20240509,115800,169422553,355,355,355,355,0
20240509,115700,169422553,355,355,355,355,6
20240509,115600,169420423,354,354,354,354,1
20240509,115500,169420069,355,355,355,355,21
20240509,115400,169412614,355,355,355,355,1408
20240509,115300,168912774,355,355,355,355,1
20240509,115200,168912419,354,354,354,354,2000
20240509,115100,168204419,355,355,355,355,1020
20240509,115000,167842319,355,355,355,355,0
20240509,114900,167842319,355,355,355,355,10006
20240509,114800,164290189,355,354,355,354,4963
20240509,114700,162533286,354,354,354,354,12356
20240509,114600,158159262,355,355,355,355,1
20240509,114500,158158907,354,354,354,354,0
20240509,114400,158158907,354,354,354,354,58
20240509,114300,158138375,355,355,355,355,3056
20240509,114200,157053495,355,355,355,355,1
20240509,114100,157053140,354,354,354,354,4
20240509,114000,157051724,354,354,354,354,232
20240509,113900,156969596,355,354,355,354,546
20240509,113800,156776266,354,354,354,354,0
20240509,113700,156776266,354,355,355,354,12151
20240509,113600,152474712,355,355,355,355,0
20240509,113500,152474712,355,355,355,355,5
20240509,113400,152472937,355,355,355,355,13
20240509,113300,152468322,355,355,355,355,0
20240509,113200,152468322,355,355,355,355,446
20240509,113100,152309992,355,355,355,355,502
20240509,113000,152131782,355,355,355,355,57
20240509,112900,152111547,355,355,355,355,8
20240509,112800,152108707,355,355,355,355,9
20240509,112700,152105512,355,355,355,355,0
20240509,112600,152105512,355,354,355,354,1885
20240509,112500,151438137,354,354,354,354,221
20240509,112400,151359903,355,355,355,355,511
20240509,112300,151178498,355,355,355,355,0
20240509,112200,151178498,355,354,355,354,7
20240509,112100,151176016,354,354,354,354,2828
20240509,112000,150174904,355,355,355,355,1
20240509,111900,150174549,354,354,354,354,933
20240509,111800,149844267,354,354,354,354,5850
20240509,111700,147773367,354,354,354,354,300
20240509,111600,147667167,354,354,354,354,0
20240509,111500,147667167,354,354,354,354,3848
20240509,111400,146304975,354,355,355,354,20200
20240509,111300,139153975,354,354,354,354,1
20240509,111200,139153621,354,354,354,354,3507
20240509,111100,137912143,355,355,355,355,0
20240509,111000,137912143,355,355,355,354,110
20240509,110900,137873123,355,354,355,354,2710
20240509,110800,136913283,355,354,355,354,53
20240509,110700,136894471,355,355,355,355,0
20240509,110600,136894471,355,355,355,355,262
20240509,110500,136801461,354,355,355,354,11001
20240509,110400,132907106,354,354,354,354,2000
20240509,110300,132199106,354,355,355,354,1008
20240509,110200,131842266,355,355,355,355,4
20240509,110100,131840846,355,354,355,354,10105
20240509,110000,128263571,355,355,355,355,3197
20240509,105900,127128636,354,355,355,354,208
20240509,105800,127055003,354,354,354,354,3
20240509,105700,127053941,355,355,355,355,26
20240509,105600,127044711,355,354,355,354,33
20240509,105500,127033028,355,355,355,355,30
20240509,105400,127022378,355,355,355,355,0
20240509,105300,127022378,355,355,355,355,6
20240509,105200,127020248,354,355,355,354,408
20240509,105100,126875815,354,354,354,354,1
20240509,105000,126875461,355,355,355,355,84
20240509,104900,126845641,355,354,355,354,76
20240509,104800,126818710,354,354,355,354,1798
20240509,104700,126182217,355,355,355,355,565
20240509,104600,125981642,355,355,355,355,110
20240509,104500,125942592,355,354,355,354,3084
20240509,104400,124850853,354,354,354,354,1
20240509,104300,124850499,355,355,355,355,27
20240509,104200,124840914,355,355,355,355,0
20240509,104100,124840914,355,355,355,355,26
20240509,104000,124831684,355,355,355,355,15449
20240509,103900,119347289,355,355,355,355,4
20240509,103800,119345869,355,356,356,355,5136
20240509,103700,117522588,356,356,356,355,11
20240509,103600,117518678,356,355,356,355,545
20240509,103500,117325200,356,356,356,356,4
20240509,103400,117323776,356,355,356,355,6198
20240509,103300,115118442,356,356,356,356,1
20240509,103200,115118086,355,355,355,355,0
20240509,103100,115118086,355,355,355,355,0
20240509,103000,115118086,355,355,356,355,548
20240509,102900,114923545,356,356,356,356,0
20240509,102800,114923545,356,355,356,355,706
20240509,102700,114672914,355,354,355,354,304
20240509,102600,114565063,355,355,355,355,2000
20240509,102500,113855063,356,354,356,354,1001
20240509,102400,113500707,354,355,355,354,3877
20240509,102300,112125167,354,354,354,354,1
20240509,102200,112124813,354,354,355,354,3828
20240509,102100,110769201,355,355,355,355,203
20240509,102000,110697136,355,355,355,355,0
20240509,101900,110697136,355,355,355,355,1234
20240509,101800,110259066,355,356,356,355,3444
20240509,101700,109036445,356,356,356,356,1003
20240509,101600,108679377,356,356,356,356,6
20240509,101500,108677241,356,356,356,356,1
20240509,101400,108676885,355,355,355,355,760
20240509,101300,108407085,355,355,355,355,449
20240509,101200,108247690,356,354,356,354,5
20240509,101100,108245917,354,356,356,354,81
20240509,101000,108217241,356,355,356,355,10351
20240509,100900,104537985,356,355,356,355,303
20240509,100800,104430390,355,355,356,355,3971
20240509,100700,103020666,355,355,356,355,10372
20240509,100600,99335497,356,356,356,355,1006
20240509,100500,98978361,355,355,356,355,6503
20240509,100400,96669766,355,355,355,355,13051
20240509,100300,92036661,355,355,355,355,21394
20240509,100200,84441791,356,356,356,356,0
20240509,100100,84441791,356,356,356,356,1020
20240509,100000,84078671,356,356,356,356,6
20240509,095900,84076535,356,356,356,356,14393
20240509,095800,78952627,356,356,356,356,105
20240509,095700,78915247,356,356,356,355,3906
20240509,095600,77527716,356,355,356,355,3340
20240509,095500,76342015,356,356,356,356,2000
20240509,095400,75630015,356,355,356,355,914
20240509,095300,75305544,356,356,356,356,1
20240509,095200,75305188,355,355,355,355,319
20240509,095100,75191943,355,356,356,355,1857
20240509,095000,74530902,356,356,356,356,100
20240509,094900,74495302,356,356,356,356,10001
20240509,094800,70934946,356,355,356,355,1028
20240509,094700,70570005,355,355,355,355,289
20240509,094600,70467410,355,355,355,355,3
20240509,094500,70466345,355,355,355,355,52
20240509,094400,70447885,355,355,355,355,19029
20240509,094300,63692590,356,356,356,356,0
20240509,094200,63692590,356,356,356,356,1
20240509,094100,63692234,355,355,355,355,11017
20240509,094000,59781199,355,354,355,354,2746
20240509,093900,58806376,354,354,355,354,13197
20240509,093800,54131188,354,355,355,354,113
20240509,093700,54091173,355,355,355,355,794
20240509,093600,53809303,355,355,355,354,5748
20240509,093500,51771163,355,354,355,354,476
20240509,093400,51602283,355,354,355,354,16
20240509,093300,51596618,355,355,355,355,0
20240509,093200,51596618,355,354,355,354,1845
20240509,093100,50942488,354,355,355,354,3238
20240509,093000,49793098,355,356,356,355,29070
20240509,092900,39471473,356,356,356,356,0
20240509,092800,39471473,356,356,356,355,3304
20240509,092700,38295449,356,356,356,356,13260
20240509,092600,33574889,356,356,356,356,56
20240509,092500,33554953,355,355,356,355,2567
20240509,092400,32643102,356,356,356,356,1122
20240509,092300,32243670,356,357,357,356,6161
20240509,092200,30050303,357,357,357,357,1
20240509,092100,30049946,357,356,357,356,274
20240509,092000,29952390,356,356,356,356,16303
20240509,091900,24148522,356,356,356,356,0
20240509,091800,24148522,356,356,356,356,46
20240509,091700,24132146,356,355,356,355,63
20240509,091600,24109780,356,355,356,355,8805
20240509,091500,20976100,355,355,355,355,2809
20240509,091400,19978905,355,355,355,355,1099
20240509,091300,19588760,355,356,356,355,3099
20240509,091200,18488608,355,355,356,355,438
20240509,091100,18333045,356,356,356,355,5124
20240509,091000,16512912,356,355,356,355,31
20240509,090900,16501877,355,355,357,355,62
20240509,090800,16479826,357,356,357,355,4415
20240509,090700,14912277,355,357,357,355,5168
20240509,090600,13072703,357,357,357,356,8944
20240509,090500,9888612,356,355,357,355,1186
20240509,090400,9466018,355,354,356,354,8372
20240509,090300,6485708,354,355,355,354,6844
20240509,090200,4056559,355,357,357,355,1727
20240509,090100,3443454,355,356,357,355,6409
20240509,090000,1168218,355,356,356,355,3287