KissMeData/033170/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,191300,2425771168,1741,1741,1741,1741,26905
20240509,191200,2425771168,1741,1741,1741,1741,0
20240509,191100,2425771168,1741,1741,1741,1741,0
20240509,191000,2425771168,1741,1741,1741,1741,0
20240509,190900,2425771168,1741,1741,1741,1741,0
20240509,190800,2425771168,1741,1741,1741,1741,0
20240509,190700,2425771168,1741,1741,1741,1741,0
20240509,190600,2425771168,1741,1741,1741,1741,0
20240509,190500,2425771168,1741,1741,1741,1741,0
20240509,190400,2425771168,1741,1741,1741,1741,0
20240509,190300,2425771168,1741,1741,1741,1741,0
20240509,190200,2425771168,1741,1741,1741,1741,0
20240509,190100,2425771168,1741,1741,1741,1741,0
20240509,190000,2425771168,1741,1741,1741,1741,0
20240509,185900,2425771168,1741,1741,1741,1741,0
20240509,185800,2425771168,1741,1741,1741,1741,0
20240509,185700,2425771168,1741,1741,1741,1741,0
20240509,185600,2425771168,1741,1741,1741,1741,0
20240509,185500,2425771168,1741,1741,1741,1741,0
20240509,185400,2425771168,1741,1741,1741,1741,0
20240509,185300,2425771168,1741,1741,1741,1741,0
20240509,185200,2425771168,1741,1741,1741,1741,0
20240509,185100,2425771168,1741,1741,1741,1741,0
20240509,185000,2425771168,1741,1741,1741,1741,0
20240509,184900,2425771168,1741,1741,1741,1741,0
20240509,184800,2425771168,1741,1741,1741,1741,0
20240509,184700,2425771168,1741,1741,1741,1741,0
20240509,184600,2425771168,1741,1741,1741,1741,0
20240509,184500,2425771168,1741,1741,1741,1741,0
20240509,184400,2425771168,1741,1741,1741,1741,0
20240509,184300,2425771168,1741,1741,1741,1741,26905
20240509,184200,2425771168,1741,1741,1741,1741,0
20240509,184100,2425771168,1741,1741,1741,1741,0
20240509,184000,2425771168,1741,1741,1741,1741,0
20240509,183900,2425771168,1741,1741,1741,1741,0
20240509,183800,2425771168,1741,1741,1741,1741,0
20240509,183700,2425771168,1741,1741,1741,1741,0
20240509,183600,2425771168,1741,1741,1741,1741,0
20240509,183500,2425771168,1741,1741,1741,1741,0
20240509,183400,2425771168,1741,1741,1741,1741,0
20240509,183300,2425771168,1741,1741,1741,1741,0
20240509,183200,2425771168,1741,1741,1741,1741,0
20240509,183100,2425771168,1741,1741,1741,1741,0
20240509,183000,2425771168,1741,1741,1741,1741,0
20240509,182900,2425771168,1741,1741,1741,1741,0
20240509,182800,2425771168,1741,1741,1741,1741,0
20240509,182700,2425771168,1741,1741,1741,1741,0
20240509,182600,2425771168,1741,1741,1741,1741,0
20240509,182500,2425771168,1741,1741,1741,1741,0
20240509,182400,2425771168,1741,1741,1741,1741,0
20240509,182300,2425771168,1741,1741,1741,1741,0
20240509,182200,2425771168,1741,1741,1741,1741,0
20240509,182100,2425771168,1741,1741,1741,1741,0
20240509,182000,2425771168,1741,1741,1741,1741,0
20240509,181900,2425771168,1741,1741,1741,1741,0
20240509,181800,2425771168,1741,1741,1741,1741,0
20240509,181700,2425771168,1741,1741,1741,1741,0
20240509,181600,2425771168,1741,1741,1741,1741,0
20240509,181500,2425771168,1741,1741,1741,1741,0
20240509,181400,2425771168,1741,1741,1741,1741,0
20240509,181300,2425771168,1741,1741,1741,1741,26905
20240509,181200,2425771168,1741,1741,1741,1741,0
20240509,181100,2425771168,1741,1741,1741,1741,0
20240509,181000,2425771168,1741,1741,1741,1741,0
20240509,180900,2425771168,1741,1741,1741,1741,0
20240509,180800,2425771168,1741,1741,1741,1741,0
20240509,180700,2425771168,1741,1741,1741,1741,0
20240509,180600,2425771168,1741,1741,1741,1741,0
20240509,180500,2425771168,1741,1741,1741,1741,0
20240509,180400,2425771168,1741,1741,1741,1741,0
20240509,180300,2425771168,1741,1741,1741,1741,0
20240509,180200,2425771168,1741,1741,1741,1741,0
20240509,180100,2425771168,1741,1741,1741,1741,0
20240509,180000,2425771168,1741,1741,1741,1741,0
20240509,175900,2425771168,1741,1741,1741,1741,0
20240509,175800,2425771168,1741,1741,1741,1741,0
20240509,175700,2425771168,1741,1741,1741,1741,0
20240509,175600,2425771168,1741,1741,1741,1741,0
20240509,175500,2425771168,1741,1741,1741,1741,0
20240509,175400,2425771168,1741,1741,1741,1741,0
20240509,175300,2425771168,1741,1741,1741,1741,0
20240509,175200,2425771168,1741,1741,1741,1741,0
20240509,175100,2425771168,1741,1741,1741,1741,0
20240509,175000,2425771168,1741,1741,1741,1741,0
20240509,174900,2425771168,1741,1741,1741,1741,0
20240509,174800,2425771168,1741,1741,1741,1741,0
20240509,174700,2425771168,1741,1741,1741,1741,0
20240509,174600,2425771168,1741,1741,1741,1741,0
20240509,174500,2425771168,1741,1741,1741,1741,0
20240509,174400,2425771168,1741,1741,1741,1741,0
20240509,174300,2425771168,1741,1741,1741,1741,26905
20240509,174200,2425771168,1741,1741,1741,1741,0
20240509,174100,2425771168,1741,1741,1741,1741,0
20240509,174000,2425771168,1741,1741,1741,1741,0
20240509,173900,2425771168,1741,1741,1741,1741,0
20240509,173800,2425771168,1741,1741,1741,1741,0
20240509,173700,2425771168,1741,1741,1741,1741,0
20240509,173600,2425771168,1741,1741,1741,1741,0
20240509,173500,2425771168,1741,1741,1741,1741,0
20240509,173400,2425771168,1741,1741,1741,1741,0
20240509,173300,2425771168,1741,1741,1741,1741,0
20240509,173200,2425771168,1741,1741,1741,1741,0
20240509,173100,2425771168,1741,1741,1741,1741,0
20240509,173000,2425771168,1741,1741,1741,1741,0
20240509,172900,2425771168,1741,1741,1741,1741,0
20240509,172800,2425771168,1741,1741,1741,1741,0
20240509,172700,2425771168,1741,1741,1741,1741,0
20240509,172600,2425771168,1741,1741,1741,1741,0
20240509,172500,2425771168,1741,1741,1741,1741,0
20240509,172400,2425771168,1741,1741,1741,1741,0
20240509,172300,2425771168,1741,1741,1741,1741,0
20240509,172200,2425771168,1741,1741,1741,1741,0
20240509,172100,2425771168,1741,1741,1741,1741,0
20240509,172000,2425771168,1741,1741,1741,1741,0
20240509,171900,2425771168,1741,1741,1741,1741,0
20240509,171800,2425771168,1741,1741,1741,1741,0
20240509,171700,2425771168,1741,1741,1741,1741,0
20240509,171600,2425771168,1741,1741,1741,1741,0
20240509,171500,2425771168,1741,1741,1741,1741,0
20240509,171400,2425771168,1741,1741,1741,1741,0
20240509,171300,2425771168,1741,1741,1741,1741,26905
20240509,171200,2425771168,1741,1741,1741,1741,0
20240509,171100,2425771168,1741,1741,1741,1741,0
20240509,171000,2425771168,1741,1741,1741,1741,0
20240509,170900,2425771168,1741,1741,1741,1741,0
20240509,170800,2425771168,1741,1741,1741,1741,0
20240509,170700,2425771168,1741,1741,1741,1741,0
20240509,170600,2425771168,1741,1741,1741,1741,0
20240509,170500,2425771168,1741,1741,1741,1741,0
20240509,170400,2425771168,1741,1741,1741,1741,0
20240509,170300,2425771168,1741,1741,1741,1741,0
20240509,170200,2425771168,1741,1741,1741,1741,0
20240509,170100,2425771168,1741,1741,1741,1741,0
20240509,170000,2425771168,1741,1741,1741,1741,0
20240509,165900,2425771168,1741,1741,1741,1741,0
20240509,165800,2425771168,1741,1741,1741,1741,0
20240509,165700,2425771168,1741,1741,1741,1741,0
20240509,165600,2425771168,1741,1741,1741,1741,0
20240509,165500,2425771168,1741,1741,1741,1741,0
20240509,165400,2425771168,1741,1741,1741,1741,0
20240509,165300,2425771168,1741,1741,1741,1741,0
20240509,165200,2425771168,1741,1741,1741,1741,0
20240509,165100,2425771168,1741,1741,1741,1741,0
20240509,165000,2425771168,1741,1741,1741,1741,0
20240509,164900,2425771168,1741,1741,1741,1741,0
20240509,164800,2425771168,1741,1741,1741,1741,0
20240509,164700,2425771168,1741,1741,1741,1741,0
20240509,164600,2425771168,1741,1741,1741,1741,0
20240509,164500,2425771168,1741,1741,1741,1741,0
20240509,164400,2425771168,1741,1741,1741,1741,0
20240509,164300,2425771168,1741,1741,1741,1741,26905
20240509,164200,2425771168,1741,1741,1741,1741,0
20240509,164100,2425771168,1741,1741,1741,1741,0
20240509,164000,2425771168,1741,1741,1741,1741,0
20240509,163900,2425771168,1741,1741,1741,1741,0
20240509,163800,2425771168,1741,1741,1741,1741,0
20240509,163700,2425771168,1741,1741,1741,1741,0
20240509,163600,2425771168,1741,1741,1741,1741,0
20240509,163500,2425771168,1741,1741,1741,1741,0
20240509,163400,2425771168,1741,1741,1741,1741,0
20240509,163300,2425771168,1741,1741,1741,1741,0
20240509,163200,2425771168,1741,1741,1741,1741,0
20240509,163100,2425771168,1741,1741,1741,1741,0
20240509,163000,2425771168,1741,1741,1741,1741,0
20240509,162900,2425771168,1741,1741,1741,1741,0
20240509,162800,2425771168,1741,1741,1741,1741,0
20240509,162700,2425771168,1741,1741,1741,1741,0
20240509,162600,2425771168,1741,1741,1741,1741,0
20240509,162500,2425771168,1741,1741,1741,1741,0
20240509,162400,2425771168,1741,1741,1741,1741,0
20240509,162300,2425771168,1741,1741,1741,1741,0
20240509,162200,2425771168,1741,1741,1741,1741,0
20240509,162100,2425771168,1741,1741,1741,1741,0
20240509,162000,2425771168,1741,1741,1741,1741,0
20240509,161900,2425771168,1741,1741,1741,1741,0
20240509,161800,2425771168,1741,1741,1741,1741,0
20240509,161700,2425771168,1741,1741,1741,1741,0
20240509,161600,2425771168,1741,1741,1741,1741,0
20240509,161500,2425771168,1741,1741,1741,1741,0
20240509,161400,2425771168,1741,1741,1741,1741,0
20240509,161300,2425771168,1741,1741,1741,1741,26905
20240509,161200,2425771168,1741,1741,1741,1741,0
20240509,161100,2425771168,1741,1741,1741,1741,0
20240509,161000,2425771168,1741,1741,1741,1741,0
20240509,160900,2425771168,1741,1741,1741,1741,0
20240509,160800,2425771168,1741,1741,1741,1741,0
20240509,160700,2425771168,1741,1741,1741,1741,0
20240509,160600,2425771168,1741,1741,1741,1741,0
20240509,160500,2425771168,1741,1741,1741,1741,0
20240509,160400,2425771168,1741,1741,1741,1741,0
20240509,160300,2425771168,1741,1741,1741,1741,0
20240509,160200,2425771168,1741,1741,1741,1741,0
20240509,160100,2425771168,1741,1741,1741,1741,0
20240509,160000,2425771168,1741,1741,1741,1741,0
20240509,155900,2425771168,1741,1741,1741,1741,0
20240509,155800,2425771168,1741,1741,1741,1741,0
20240509,155700,2425771168,1741,1741,1741,1741,0
20240509,155600,2425771168,1741,1741,1741,1741,0
20240509,155500,2425771168,1741,1741,1741,1741,0
20240509,155400,2425771168,1741,1741,1741,1741,0
20240509,155300,2425771168,1741,1741,1741,1741,0
20240509,155200,2425771168,1741,1741,1741,1741,0
20240509,155100,2425771168,1741,1741,1741,1741,0
20240509,155000,2425771168,1741,1741,1741,1741,0
20240509,154900,2425771168,1741,1741,1741,1741,0
20240509,154800,2425771168,1741,1741,1741,1741,0
20240509,154700,2425771168,1741,1741,1741,1741,0
20240509,154600,2425771168,1741,1741,1741,1741,0
20240509,154500,2425771168,1741,1741,1741,1741,0
20240509,154400,2425771168,1741,1741,1741,1741,0
20240509,154300,2425771168,1741,1741,1741,1741,26905
20240509,154200,2425771168,1741,1741,1741,1741,0
20240509,154100,2425771168,1741,1741,1741,1741,0
20240509,154000,2425771168,1741,1741,1741,1741,0
20240509,153900,2425771168,1741,1741,1741,1741,0
20240509,153800,2425771168,1741,1741,1741,1741,0
20240509,153700,2425771168,1741,1741,1741,1741,0
20240509,153600,2425771168,1741,1741,1741,1741,0
20240509,153500,2425771168,1741,1741,1741,1741,0
20240509,153400,2425771168,1741,1741,1741,1741,0
20240509,153300,2425771168,1741,1741,1741,1741,0
20240509,153200,2425771168,1741,1741,1741,1741,0
20240509,153100,2425771168,1741,1741,1741,1741,0
20240509,153000,2425771168,1741,1741,1741,1741,26905
20240509,152900,2378929563,1743,1743,1743,1743,0
20240509,152800,2378929563,1743,1743,1743,1743,0
20240509,152700,2378929563,1743,1743,1743,1743,0
20240509,152600,2378929563,1743,1743,1743,1743,0
20240509,152500,2378929563,1743,1743,1743,1743,0
20240509,152400,2378929563,1743,1743,1743,1743,0
20240509,152300,2378929563,1743,1743,1743,1743,0
20240509,152200,2378929563,1743,1743,1743,1743,0
20240509,152100,2378929563,1743,1743,1743,1743,0
20240509,152000,2378929563,1743,1743,1743,1743,0
20240509,151900,2378929563,1743,1744,1744,1743,2691
20240509,151800,2374238884,1744,1741,1744,1740,13054
20240509,151700,2351495208,1741,1741,1742,1740,6362
20240509,151600,2340418880,1742,1741,1742,1741,2459
20240509,151500,2336137759,1741,1742,1742,1740,2685
20240509,151400,2331463478,1742,1742,1743,1741,16037
20240509,151300,2303530924,1742,1742,1742,1742,2792
20240509,151200,2298667260,1742,1740,1742,1740,10112
20240509,151100,2281070820,1740,1741,1742,1740,13584
20240509,151000,2257431028,1742,1742,1743,1741,5134
20240509,150900,2248491607,1741,1742,1742,1741,14906
20240509,150800,2222525783,1742,1743,1743,1742,5527
20240509,150700,2212896983,1742,1743,1743,1742,9097
20240509,150600,2197041292,1744,1743,1744,1743,501
20240509,150500,2196168048,1743,1744,1744,1743,5896
20240509,150400,2185891230,1744,1744,1745,1744,3342
20240509,150300,2180062781,1744,1745,1745,1744,2298
20240509,150200,2176055048,1745,1744,1745,1744,1271
20240509,150100,2173838411,1744,1743,1745,1743,253
20240509,150000,2173397197,1743,1743,1744,1743,4981
20240509,145900,2164715304,1744,1746,1746,1744,2107
20240509,145800,2161040656,1744,1744,1744,1743,7017
20240509,145700,2148806854,1744,1744,1744,1743,915
20240509,145600,2147211294,1744,1745,1745,1743,6445
20240509,145500,2135969688,1746,1746,1746,1746,5831
20240509,145400,2125788762,1746,1745,1746,1745,1005
20240509,145300,2124034977,1745,1745,1745,1745,2494
20240509,145200,2119682947,1745,1745,1745,1745,100
20240509,145100,2119508447,1744,1744,1744,1744,200
20240509,145000,2119159647,1744,1745,1745,1743,3769
20240509,144900,2112589254,1745,1744,1745,1744,199
20240509,144800,2112242012,1744,1745,1745,1744,68
20240509,144700,2112123373,1745,1744,1745,1743,2222
20240509,144600,2108248282,1745,1745,1745,1745,58
20240509,144500,2108147072,1743,1743,1743,1743,210
20240509,144400,2107781042,1743,1743,1743,1743,114
20240509,144300,2107582340,1742,1743,1744,1742,4537
20240509,144200,2099676360,1744,1744,1745,1744,6076
20240509,144100,2089079561,1745,1744,1745,1744,5085
20240509,144000,2080210709,1744,1744,1744,1744,30
20240509,143900,2080158389,1744,1744,1744,1744,1225
20240509,143800,2078021989,1744,1744,1744,1744,1020
20240509,143700,2076243109,1744,1745,1745,1744,1636
20240509,143600,2073389589,1745,1745,1745,1745,2585
20240509,143500,2068878764,1745,1746,1746,1745,10863
20240509,143400,2049920619,1747,1747,1747,1747,1021
20240509,143300,2048136932,1747,1748,1748,1747,603
20240509,143200,2047083489,1747,1747,1747,1747,5
20240509,143100,2047074754,1748,1748,1748,1748,68
20240509,143000,2046955890,1746,1747,1747,1746,4848
20240509,142900,2038490967,1747,1747,1747,1747,476
20240509,142800,2037659395,1747,1746,1747,1746,2009
20240509,142700,2034151672,1746,1748,1748,1746,2610
20240509,142600,2029594530,1749,1747,1749,1747,215
20240509,142500,2029218555,1746,1746,1746,1745,2844
20240509,142400,2024255636,1746,1746,1749,1746,702
20240509,142300,2023029941,1746,1746,1746,1746,1110
20240509,142200,2021091881,1749,1748,1749,1746,13252
20240509,142100,1997916535,1748,1745,1748,1745,3471
20240509,142000,1991855484,1745,1746,1746,1745,817
20240509,141900,1990429719,1746,1746,1746,1745,314
20240509,141800,1989881476,1746,1746,1746,1746,816
20240509,141700,1988456740,1746,1747,1747,1746,1033
20240509,141600,1986653089,1746,1746,1746,1746,2300
20240509,141500,1982637289,1746,1746,1747,1746,359
20240509,141400,1982010473,1745,1746,1747,1745,3298
20240509,141300,1976251809,1746,1746,1746,1746,120
20240509,141200,1976042289,1745,1746,1746,1745,6761
20240509,141100,1964241087,1746,1749,1749,1746,17215
20240509,141000,1934145191,1749,1749,1750,1749,9857
20240509,140900,1916904998,1750,1750,1752,1749,1132
20240509,140800,1914922066,1750,1750,1750,1749,12
20240509,140700,1914901067,1750,1751,1751,1750,2542
20240509,140600,1910451762,1751,1751,1751,1751,514
20240509,140500,1909551748,1750,1751,1751,1750,501
20240509,140400,1908674498,1750,1750,1751,1750,3083
20240509,140300,1903278747,1749,1751,1751,1749,16803
20240509,140200,1873877103,1750,1750,1750,1750,3071
20240509,140100,1868502853,1751,1750,1751,1750,27658
20240509,140000,1820100996,1750,1751,1751,1750,4410
20240509,135900,1812383386,1750,1751,1751,1750,1766
20240509,135800,1809292712,1751,1751,1751,1750,563
20240509,135700,1808306909,1751,1752,1752,1751,5997
20240509,135600,1797805662,1752,1753,1753,1752,6705
20240509,135500,1786058106,1753,1753,1753,1753,100
20240509,135400,1785882806,1753,1753,1753,1753,1614
20240509,135300,1783053464,1753,1753,1755,1753,3524
20240509,135200,1776875884,1753,1753,1753,1753,1708
20240509,135100,1773881760,1754,1754,1754,1754,370
20240509,135000,1773232780,1754,1754,1754,1754,1080
20240509,134900,1771338460,1754,1754,1754,1754,410
20240509,134800,1770619320,1754,1754,1757,1753,1271
20240509,134700,1768390329,1757,1753,1757,1751,18302
20240509,134600,1736312856,1753,1753,1753,1753,1003
20240509,134500,1734554597,1753,1754,1754,1753,450
20240509,134400,1733765741,1754,1753,1754,1753,16
20240509,134300,1733737691,1753,1753,1753,1753,343
20240509,134200,1733136412,1754,1754,1754,1754,121
20240509,134100,1732924178,1756,1756,1756,1756,0
20240509,134000,1732924178,1756,1754,1756,1752,813
20240509,133900,1731499578,1753,1754,1754,1753,156
20240509,133800,1731226009,1754,1756,1756,1754,58
20240509,133700,1731124261,1752,1756,1756,1752,1147
20240509,133600,1729114419,1756,1754,1756,1754,59
20240509,133500,1729010931,1756,1756,1756,1756,672
20240509,133400,1727830899,1756,1755,1756,1755,3750
20240509,133300,1721247185,1755,1752,1755,1752,1724
20240509,133200,1718225525,1753,1753,1755,1753,928
20240509,133100,1716598739,1752,1753,1753,1752,1821
20240509,133000,1713408320,1753,1753,1753,1753,16
20240509,132900,1713380272,1753,1755,1755,1753,940
20240509,132800,1711732392,1754,1755,1755,1754,103
20240509,132700,1711551703,1755,1754,1755,1754,448
20240509,132600,1710765853,1754,1754,1754,1754,628
20240509,132500,1709664341,1754,1753,1754,1753,347
20240509,132400,1709055945,1754,1753,1754,1753,4980
20240509,132300,1700323995,1754,1754,1755,1753,1382
20240509,132200,1697901345,1755,1754,1755,1753,2044
20240509,132100,1694316391,1754,1754,1754,1753,1785
20240509,132000,1691186633,1754,1754,1755,1754,139
20240509,131900,1690942775,1754,1753,1754,1752,6284
20240509,131800,1679925996,1752,1752,1752,1752,2359
20240509,131700,1675793028,1753,1754,1754,1753,758
20240509,131600,1674464249,1753,1752,1754,1752,2220
20240509,131500,1670573587,1752,1753,1753,1752,4224
20240509,131400,1663172602,1753,1753,1753,1753,1288
20240509,131300,1660914738,1754,1753,1754,1752,2007
20240509,131200,1657396867,1753,1754,1754,1753,502
20240509,131100,1656516360,1754,1754,1754,1753,149
20240509,131000,1656255114,1754,1754,1754,1753,4013
20240509,130900,1649220317,1754,1754,1754,1754,1151
20240509,130800,1647201463,1754,1753,1754,1753,1138
20240509,130700,1645206535,1754,1754,1754,1754,220
20240509,130600,1644820655,1753,1753,1753,1753,411
20240509,130500,1644100172,1753,1753,1753,1753,1020
20240509,130400,1642312112,1753,1753,1753,1753,37
20240509,130300,1642247251,1753,1753,1754,1753,2493
20240509,130200,1637877021,1753,1753,1753,1753,100
20240509,130100,1637701721,1753,1753,1753,1753,41
20240509,130000,1637629848,1753,1754,1754,1753,225
20240509,125900,1637235398,1754,1754,1754,1754,3
20240509,125800,1637230136,1754,1752,1754,1752,1488
20240509,125700,1634623156,1753,1753,1753,1753,192
20240509,125600,1634286580,1753,1753,1753,1753,241
20240509,125500,1633864107,1754,1754,1754,1754,390
20240509,125400,1633180047,1754,1755,1755,1754,2570
20240509,125300,1628671945,1755,1755,1755,1755,1018
20240509,125200,1626885355,1755,1755,1756,1755,1780
20240509,125100,1623761454,1755,1755,1755,1755,0
20240509,125000,1623761454,1755,1755,1755,1754,962
20240509,124900,1622073153,1755,1753,1755,1753,2643
20240509,124800,1617437817,1754,1754,1754,1753,1183
20240509,124700,1615363048,1754,1754,1754,1754,3
20240509,124600,1615357786,1754,1754,1754,1754,51
20240509,124500,1615268332,1754,1753,1754,1753,250
20240509,124400,1614830032,1753,1753,1753,1753,888
20240509,124300,1613273368,1753,1753,1753,1753,5761
20240509,124200,1603174335,1754,1753,1754,1753,4990
20240509,124100,1594425570,1753,1753,1753,1751,3453
20240509,124000,1588376457,1753,1751,1753,1751,2288
20240509,123900,1584369566,1751,1752,1752,1751,304
20240509,123800,1583837261,1751,1751,1751,1751,291
20240509,123700,1583327720,1750,1750,1750,1750,260
20240509,123600,1582872720,1750,1752,1752,1750,16281
20240509,123500,1554370538,1751,1752,1752,1751,2195
20240509,123400,1550527088,1751,1751,1751,1751,5280
20240509,123300,1541281808,1751,1751,1751,1751,0
20240509,123200,1541281808,1751,1754,1754,1751,1889
20240509,123100,1537969669,1751,1751,1751,1751,2086
20240509,123000,1534317083,1751,1752,1752,1751,3996
20240509,122900,1527319506,1752,1752,1752,1751,2328
20240509,122800,1523242105,1752,1752,1754,1752,815
20240509,122700,1521814183,1752,1752,1752,1751,2405
20240509,122600,1517600733,1752,1755,1755,1752,240
20240509,122500,1517179853,1756,1752,1756,1752,4
20240509,122400,1517172837,1751,1752,1752,1751,660
20240509,122300,1516017157,1751,1756,1756,1751,18015
20240509,122200,1484452463,1757,1755,1757,1755,77
20240509,122100,1484317326,1755,1757,1757,1755,9
20240509,122000,1484301525,1757,1757,1757,1757,0
20240509,121900,1484301525,1757,1757,1757,1757,1
20240509,121800,1484299768,1753,1753,1754,1753,2324
20240509,121700,1480225793,1757,1754,1757,1753,3900
20240509,121600,1473388791,1755,1755,1755,1755,3
20240509,121500,1473383526,1756,1758,1758,1756,503
20240509,121400,1472499756,1759,1759,1759,1759,4
20240509,121300,1472492720,1758,1758,1758,1758,45
20240509,121200,1472413610,1759,1759,1759,1759,100
20240509,121100,1472237710,1759,1758,1759,1758,526
20240509,121000,1471312884,1759,1759,1759,1759,1
20240509,120900,1471311125,1752,1758,1759,1752,2512
20240509,120800,1466902724,1759,1759,1759,1759,62
20240509,120700,1466793666,1759,1759,1759,1758,1055
20240509,120600,1464938921,1759,1759,1759,1759,100
20240509,120500,1464763021,1759,1757,1759,1757,4301
20240509,120400,1457197964,1756,1751,1756,1751,3467
20240509,120300,1451115877,1751,1753,1754,1751,1008
20240509,120200,1449349950,1752,1752,1753,1752,396
20240509,120100,1448656056,1756,1751,1756,1751,101
20240509,120000,1448479200,1751,1755,1755,1751,30451
20240509,115900,1395111086,1754,1754,1754,1754,1
20240509,115800,1395109332,1754,1754,1755,1754,2345
20240509,115700,1390996197,1755,1754,1755,1754,502
20240509,115600,1390115687,1754,1755,1755,1754,2300
20240509,115500,1386081372,1754,1755,1755,1754,1584
20240509,115400,1383302952,1755,1754,1755,1754,2161
20240509,115300,1379511712,1755,1756,1758,1754,7643
20240509,115200,1366099012,1756,1756,1756,1756,126
20240509,115100,1365877756,1755,1758,1758,1755,247
20240509,115000,1365444268,1755,1756,1756,1755,4
20240509,114900,1365437246,1755,1758,1758,1755,740
20240509,114800,1364138484,1759,1759,1759,1759,11
20240509,114700,1364119135,1759,1756,1759,1756,1305
20240509,114600,1361824312,1756,1754,1756,1754,6949
20240509,114500,1349632822,1754,1754,1754,1754,3754
20240509,114400,1343048306,1754,1755,1755,1754,1143
20240509,114300,1341043452,1755,1756,1756,1755,5938
20240509,114200,1330621956,1756,1756,1756,1755,1536
20240509,114100,1327925740,1756,1756,1756,1755,1604
20240509,114000,1325109426,1757,1758,1758,1756,4547
20240509,113900,1317122229,1758,1760,1760,1758,3581
20240509,113800,1310824249,1759,1759,1759,1759,1537
20240509,113700,1308120666,1759,1760,1760,1759,2827
20240509,113600,1303147972,1760,1759,1760,1759,257
20240509,113500,1302695859,1760,1760,1760,1760,403
20240509,113400,1301986579,1760,1760,1761,1760,1619
20240509,113300,1299137138,1760,1759,1760,1759,88
20240509,113200,1298982290,1760,1760,1760,1760,24
20240509,113100,1298940050,1759,1762,1762,1759,6517
20240509,113000,1287469245,1761,1761,1761,1761,24
20240509,112900,1287426981,1761,1761,1761,1761,1245
20240509,112800,1285234536,1761,1761,1761,1761,1
20240509,112700,1285232775,1761,1761,1761,1761,2439
20240509,112600,1280937696,1762,1762,1762,1762,216
20240509,112500,1280557104,1762,1762,1762,1762,1616
20240509,112400,1277709712,1763,1763,1763,1762,181
20240509,112300,1277390610,1763,1763,1763,1763,60
20240509,112200,1277284830,1763,1763,1763,1763,1653
20240509,112100,1274370591,1763,1767,1767,1763,1138
20240509,112000,1272362997,1764,1764,1764,1764,50
20240509,111900,1272274797,1764,1764,1764,1764,291
20240509,111800,1271761473,1763,1765,1765,1763,200
20240509,111700,1271408694,1765,1768,1769,1765,135
20240509,111600,1271170035,1768,1765,1768,1765,3325
20240509,111500,1265291438,1764,1764,1764,1764,0
20240509,111400,1265291438,1764,1764,1764,1764,5194
20240509,111300,1256129222,1764,1764,1764,1764,0
20240509,111200,1256129222,1764,1764,1764,1764,2
20240509,111100,1256125694,1764,1762,1764,1762,726
20240509,111000,1254845584,1765,1762,1765,1762,956
20240509,110900,1253160809,1762,1762,1762,1762,5
20240509,110800,1253151999,1765,1765,1765,1765,1803
20240509,110700,1249969704,1765,1765,1765,1761,3456
20240509,110600,1243870440,1760,1758,1764,1758,10082
20240509,110500,1226126015,1758,1758,1759,1758,3937
20240509,110400,1219202905,1758,1756,1758,1755,3221
20240509,110300,1213549261,1754,1755,1759,1754,14946
20240509,110200,1187319612,1755,1765,1765,1755,52155
20240509,110100,1095625468,1763,1767,1767,1763,219
20240509,110000,1095239352,1766,1765,1766,1763,3615
20240509,105900,1088863506,1765,1765,1765,1765,111
20240509,105800,1088667591,1764,1764,1764,1762,835
20240509,105700,1087196131,1764,1764,1764,1762,700
20240509,105600,1085962071,1767,1768,1769,1767,42
20240509,105500,1085887854,1769,1769,1769,1769,0
20240509,105400,1085887854,1769,1769,1769,1768,228
20240509,105300,1085484523,1762,1764,1764,1761,17151
20240509,105200,1055270215,1770,1770,1770,1770,31
20240509,105100,1055215345,1779,1765,1779,1765,6741
20240509,105000,1043281913,1766,1766,1766,1766,1787
20240509,104900,1040126071,1761,1761,1766,1761,1370
20240509,104800,1037713486,1763,1763,1763,1763,160
20240509,104700,1037431406,1761,1762,1762,1761,1561
20240509,104600,1034682084,1762,1762,1763,1762,3926
20240509,104500,1027764469,1762,1763,1763,1762,2022
20240509,104400,1024201700,1763,1763,1766,1762,6833
20240509,104300,1012156764,1763,1762,1766,1761,3046
20240509,104200,1006791528,1763,1762,1763,1762,673
20240509,104100,1005605700,1762,1762,1762,1762,1061
20240509,104000,1003736218,1762,1762,1762,1762,5618
20240509,103900,993837302,1763,1762,1763,1762,7072
20240509,103800,981376366,1763,1766,1766,1763,6313
20240509,103700,970244386,1764,1764,1764,1764,5693
20240509,103600,960201934,1764,1763,1764,1763,739
20240509,103500,958898438,1764,1764,1764,1762,15154
20240509,103400,932182966,1764,1766,1766,1764,12587
20240509,103300,909968638,1766,1767,1767,1765,8396
20240509,103200,895144789,1767,1771,1771,1767,1180
20240509,103100,893059626,1771,1771,1771,1767,43
20240509,103000,892983481,1771,1768,1771,1767,1218
20240509,102900,890830553,1767,1768,1768,1767,3284
20240509,102800,885027720,1768,1770,1771,1768,17065
20240509,102700,854837818,1771,1772,1777,1771,4434
20240509,102600,846984295,1771,1772,1772,1771,1048
20240509,102500,845128231,1777,1772,1777,1770,1497
20240509,102400,842477811,1776,1776,1776,1771,6543
20240509,102300,830860659,1772,1775,1775,1772,3536
20240509,102200,824594462,1777,1778,1778,1777,3013
20240509,102100,819240161,1778,1778,1778,1778,1
20240509,102000,819238383,1779,1771,1779,1771,5001
20240509,101900,810361187,1770,1772,1772,1770,3145
20240509,101800,804794283,1771,1771,1772,1771,3089
20240509,101700,799323646,1770,1772,1772,1769,3151
20240509,101600,793744386,1772,1770,1772,1770,2919
20240509,101500,788574243,1769,1769,1769,1769,4407
20240509,101400,780778260,1768,1775,1775,1768,788
20240509,101300,779384214,1775,1775,1775,1775,294
20240509,101200,778862364,1770,1771,1771,1768,12258
20240509,101100,757170874,1771,1771,1775,1771,98
20240509,101000,756997088,1776,1771,1776,1771,1302
20240509,100900,754688746,1771,1772,1776,1771,4857
20240509,100800,746081422,1774,1771,1775,1771,102
20240509,100700,745900773,1771,1775,1775,1770,11459
20240509,100600,725592560,1776,1775,1777,1775,1171
20240509,100500,723513453,1776,1777,1777,1775,5729
20240509,100400,713339410,1777,1776,1777,1776,991
20240509,100300,711578891,1779,1778,1780,1778,1171
20240509,100200,709496352,1778,1776,1778,1776,1527
20240509,100100,706784380,1776,1776,1776,1776,2406
20240509,100000,702511324,1776,1777,1777,1776,1168
20240509,095900,700435956,1776,1776,1776,1776,0
20240509,095800,700435956,1776,1776,1776,1776,1197
20240509,095700,698310084,1780,1779,1780,1776,3053
20240509,095600,692878862,1780,1780,1780,1779,365
20240509,095500,692229311,1780,1776,1780,1776,3194
20240509,095400,686552618,1776,1776,1776,1774,52
20240509,095300,686460286,1773,1778,1778,1773,2273
20240509,095200,682429563,1774,1775,1778,1774,3187
20240509,095100,676774699,1778,1775,1778,1775,202
20240509,095000,676416146,1774,1779,1779,1774,315
20240509,094900,675857098,1779,1780,1780,1779,35
20240509,094800,675794818,1773,1773,1780,1773,2601
20240509,094700,671183238,1773,1780,1781,1773,3065
20240509,094600,665741593,1771,1782,1783,1771,5982
20240509,094500,655114063,1770,1776,1776,1770,500
20240509,094400,654228997,1782,1774,1782,1769,7675
20240509,094300,640594970,1770,1772,1774,1770,21098
20240509,094200,603226737,1772,1776,1776,1772,8976
20240509,094100,587312840,1775,1776,1776,1775,5728
20240509,094000,577144830,1776,1777,1777,1776,3470
20240509,093900,570981266,1780,1781,1781,1776,1922
20240509,093800,567562522,1781,1780,1781,1780,1784
20240509,093700,564385384,1780,1777,1780,1776,5510
20240509,093600,554593218,1777,1777,1777,1777,481
20240509,093500,553738481,1777,1777,1777,1777,6513
20240509,093400,542164880,1777,1781,1781,1775,12922
20240509,093300,519202926,1781,1781,1781,1777,18838
20240509,093200,485694751,1782,1783,1785,1782,3558
20240509,093100,479353371,1785,1785,1785,1783,1872
20240509,093000,476012968,1785,1786,1786,1785,5014
20240509,092900,467060967,1786,1789,1789,1786,19918
20240509,092800,431464945,1790,1792,1792,1790,2213
20240509,092700,427501848,1792,1793,1793,1790,6632
20240509,092600,415625691,1792,1788,1792,1788,103
20240509,092500,415441175,1788,1788,1791,1787,3106
20240509,092400,409887768,1790,1786,1790,1786,1890
20240509,092300,406511473,1786,1784,1786,1784,5788
20240509,092200,396175787,1785,1781,1786,1781,6651
20240509,092100,384304193,1778,1781,1784,1778,12162
20240509,092000,362662666,1781,1782,1785,1781,3125
20240509,091900,357086054,1782,1781,1782,1781,9465
20240509,091800,340220424,1781,1780,1781,1775,4863
20240509,091700,331568480,1780,1777,1780,1775,9181
20240509,091600,315260609,1780,1775,1780,1773,487
20240509,091500,314394860,1775,1775,1775,1775,2327
20240509,091400,310264435,1775,1770,1775,1768,332
20240509,091300,309676205,1769,1764,1769,1764,7200
20240509,091200,296945376,1763,1775,1775,1762,42447
20240509,091100,221797393,1775,1777,1780,1775,8020
20240509,091000,207556888,1776,1786,1786,1776,21005
20240509,090900,170169363,1781,1780,1781,1780,3531
20240509,090800,163882057,1781,1778,1781,1777,13778
20240509,090700,139381129,1780,1781,1781,1779,5515
20240509,090600,129566322,1781,1780,1787,1780,2436
20240509,090500,125227880,1780,1783,1787,1778,1382
20240509,090400,122764015,1781,1782,1782,1775,23575
20240509,090300,80803706,1782,1781,1782,1781,1340
20240509,090200,78417064,1782,1791,1791,1781,15414
20240509,090100,50878410,1795,1795,1795,1795,1046
20240509,090000,49000840,1788,1791,1797,1782,26980