KissMeData/078590/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,194800,411677473,951,951,951,951,4917
20240517,194700,411677473,951,951,951,951,0
20240517,194600,411677473,951,951,951,951,0
20240517,194500,411677473,951,951,951,951,0
20240517,194400,411677473,951,951,951,951,0
20240517,194300,411677473,951,951,951,951,0
20240517,194200,411677473,951,951,951,951,0
20240517,194100,411677473,951,951,951,951,0
20240517,194000,411677473,951,951,951,951,0
20240517,193900,411677473,951,951,951,951,0
20240517,193800,411677473,951,951,951,951,0
20240517,193700,411677473,951,951,951,951,0
20240517,193600,411677473,951,951,951,951,0
20240517,193500,411677473,951,951,951,951,0
20240517,193400,411677473,951,951,951,951,0
20240517,193300,411677473,951,951,951,951,0
20240517,193200,411677473,951,951,951,951,0
20240517,193100,411677473,951,951,951,951,0
20240517,193000,411677473,951,951,951,951,0
20240517,192900,411677473,951,951,951,951,0
20240517,192800,411677473,951,951,951,951,0
20240517,192700,411677473,951,951,951,951,0
20240517,192600,411677473,951,951,951,951,0
20240517,192500,411677473,951,951,951,951,0
20240517,192400,411677473,951,951,951,951,0
20240517,192300,411677473,951,951,951,951,0
20240517,192200,411677473,951,951,951,951,0
20240517,192100,411677473,951,951,951,951,0
20240517,192000,411677473,951,951,951,951,0
20240517,191900,411677473,951,951,951,951,0
20240517,191800,411677473,951,951,951,951,4917
20240517,191700,411677473,951,951,951,951,0
20240517,191600,411677473,951,951,951,951,0
20240517,191500,411677473,951,951,951,951,0
20240517,191400,411677473,951,951,951,951,0
20240517,191300,411677473,951,951,951,951,0
20240517,191200,411677473,951,951,951,951,0
20240517,191100,411677473,951,951,951,951,0
20240517,191000,411677473,951,951,951,951,0
20240517,190900,411677473,951,951,951,951,0
20240517,190800,411677473,951,951,951,951,0
20240517,190700,411677473,951,951,951,951,0
20240517,190600,411677473,951,951,951,951,0
20240517,190500,411677473,951,951,951,951,0
20240517,190400,411677473,951,951,951,951,0
20240517,190300,411677473,951,951,951,951,0
20240517,190200,411677473,951,951,951,951,0
20240517,190100,411677473,951,951,951,951,0
20240517,190000,411677473,951,951,951,951,0
20240517,185900,411677473,951,951,951,951,0
20240517,185800,411677473,951,951,951,951,0
20240517,185700,411677473,951,951,951,951,0
20240517,185600,411677473,951,951,951,951,0
20240517,185500,411677473,951,951,951,951,0
20240517,185400,411677473,951,951,951,951,0
20240517,185300,411677473,951,951,951,951,0
20240517,185200,411677473,951,951,951,951,0
20240517,185100,411677473,951,951,951,951,0
20240517,185000,411677473,951,951,951,951,0
20240517,184900,411677473,951,951,951,951,0
20240517,184800,411677473,951,951,951,951,4917
20240517,184700,411677473,951,951,951,951,0
20240517,184600,411677473,951,951,951,951,0
20240517,184500,411677473,951,951,951,951,0
20240517,184400,411677473,951,951,951,951,0
20240517,184300,411677473,951,951,951,951,0
20240517,184200,411677473,951,951,951,951,0
20240517,184100,411677473,951,951,951,951,0
20240517,184000,411677473,951,951,951,951,0
20240517,183900,411677473,951,951,951,951,0
20240517,183800,411677473,951,951,951,951,0
20240517,183700,411677473,951,951,951,951,0
20240517,183600,411677473,951,951,951,951,0
20240517,183500,411677473,951,951,951,951,0
20240517,183400,411677473,951,951,951,951,0
20240517,183300,411677473,951,951,951,951,0
20240517,183200,411677473,951,951,951,951,0
20240517,183100,411677473,951,951,951,951,0
20240517,183000,411677473,951,951,951,951,0
20240517,182900,411677473,951,951,951,951,0
20240517,182800,411677473,951,951,951,951,0
20240517,182700,411677473,951,951,951,951,0
20240517,182600,411677473,951,951,951,951,0
20240517,182500,411677473,951,951,951,951,0
20240517,182400,411677473,951,951,951,951,0
20240517,182300,411677473,951,951,951,951,0
20240517,182200,411677473,951,951,951,951,0
20240517,182100,411677473,951,951,951,951,0
20240517,182000,411677473,951,951,951,951,0
20240517,181900,411677473,951,951,951,951,0
20240517,181800,411677473,951,951,951,951,4917
20240517,181700,411677473,951,951,951,951,0
20240517,181600,411677473,951,951,951,951,0
20240517,181500,411677473,951,951,951,951,0
20240517,181400,411677473,951,951,951,951,0
20240517,181300,411677473,951,951,951,951,0
20240517,181200,411677473,951,951,951,951,0
20240517,181100,411677473,951,951,951,951,0
20240517,181000,411677473,951,951,951,951,0
20240517,180900,411677473,951,951,951,951,0
20240517,180800,411677473,951,951,951,951,0
20240517,180700,411677473,951,951,951,951,0
20240517,180600,411677473,951,951,951,951,0
20240517,180500,411677473,951,951,951,951,0
20240517,180400,411677473,951,951,951,951,0
20240517,180300,411677473,951,951,951,951,0
20240517,180200,411677473,951,951,951,951,0
20240517,180100,411677473,951,951,951,951,0
20240517,180000,411677473,951,951,951,951,0
20240517,175900,411677473,951,951,951,951,0
20240517,175800,411677473,951,951,951,951,0
20240517,175700,411677473,951,951,951,951,0
20240517,175600,411677473,951,951,951,951,0
20240517,175500,411677473,951,951,951,951,0
20240517,175400,411677473,951,951,951,951,0
20240517,175300,411677473,951,951,951,951,0
20240517,175200,411677473,951,951,951,951,0
20240517,175100,411677473,951,951,951,951,0
20240517,175000,411677473,951,951,951,951,0
20240517,174900,411677473,951,951,951,951,0
20240517,174800,411677473,951,951,951,951,4917
20240517,174700,411677473,951,951,951,951,0
20240517,174600,411677473,951,951,951,951,0
20240517,174500,411677473,951,951,951,951,0
20240517,174400,411677473,951,951,951,951,0
20240517,174300,411677473,951,951,951,951,0
20240517,174200,411677473,951,951,951,951,0
20240517,174100,411677473,951,951,951,951,0
20240517,174000,411677473,951,951,951,951,0
20240517,173900,411677473,951,951,951,951,0
20240517,173800,411677473,951,951,951,951,0
20240517,173700,411677473,951,951,951,951,0
20240517,173600,411677473,951,951,951,951,0
20240517,173500,411677473,951,951,951,951,0
20240517,173400,411677473,951,951,951,951,0
20240517,173300,411677473,951,951,951,951,0
20240517,173200,411677473,951,951,951,951,0
20240517,173100,411677473,951,951,951,951,0
20240517,173000,411677473,951,951,951,951,0
20240517,172900,411677473,951,951,951,951,0
20240517,172800,411677473,951,951,951,951,0
20240517,172700,411677473,951,951,951,951,0
20240517,172600,411677473,951,951,951,951,0
20240517,172500,411677473,951,951,951,951,0
20240517,172400,411677473,951,951,951,951,0
20240517,172300,411677473,951,951,951,951,0
20240517,172200,411677473,951,951,951,951,0
20240517,172100,411677473,951,951,951,951,0
20240517,172000,411677473,951,951,951,951,0
20240517,171900,411677473,951,951,951,951,0
20240517,171800,411677473,951,951,951,951,4917
20240517,171700,411677473,951,951,951,951,0
20240517,171600,411677473,951,951,951,951,0
20240517,171500,411677473,951,951,951,951,0
20240517,171400,411677473,951,951,951,951,0
20240517,171300,411677473,951,951,951,951,0
20240517,171200,411677473,951,951,951,951,0
20240517,171100,411677473,951,951,951,951,0
20240517,171000,411677473,951,951,951,951,0
20240517,170900,411677473,951,951,951,951,0
20240517,170800,411677473,951,951,951,951,0
20240517,170700,411677473,951,951,951,951,0
20240517,170600,411677473,951,951,951,951,0
20240517,170500,411677473,951,951,951,951,0
20240517,170400,411677473,951,951,951,951,0
20240517,170300,411677473,951,951,951,951,0
20240517,170200,411677473,951,951,951,951,0
20240517,170100,411677473,951,951,951,951,0
20240517,170000,411677473,951,951,951,951,0
20240517,165900,411677473,951,951,951,951,0
20240517,165800,411677473,951,951,951,951,0
20240517,165700,411677473,951,951,951,951,0
20240517,165600,411677473,951,951,951,951,0
20240517,165500,411677473,951,951,951,951,0
20240517,165400,411677473,951,951,951,951,0
20240517,165300,411677473,951,951,951,951,0
20240517,165200,411677473,951,951,951,951,0
20240517,165100,411677473,951,951,951,951,0
20240517,165000,411677473,951,951,951,951,0
20240517,164900,411677473,951,951,951,951,0
20240517,164800,411677473,951,951,951,951,4917
20240517,164700,411677473,951,951,951,951,0
20240517,164600,411677473,951,951,951,951,0
20240517,164500,411677473,951,951,951,951,0
20240517,164400,411677473,951,951,951,951,0
20240517,164300,411677473,951,951,951,951,0
20240517,164200,411677473,951,951,951,951,0
20240517,164100,411677473,951,951,951,951,0
20240517,164000,411677473,951,951,951,951,0
20240517,163900,411677473,951,951,951,951,0
20240517,163800,411677473,951,951,951,951,0
20240517,163700,411677473,951,951,951,951,0
20240517,163600,411677473,951,951,951,951,0
20240517,163500,411677473,951,951,951,951,0
20240517,163400,411677473,951,951,951,951,0
20240517,163300,411677473,951,951,951,951,0
20240517,163200,411677473,951,951,951,951,0
20240517,163100,411677473,951,951,951,951,0
20240517,163000,411677473,951,951,951,951,0
20240517,162900,411677473,951,951,951,951,0
20240517,162800,411677473,951,951,951,951,0
20240517,162700,411677473,951,951,951,951,0
20240517,162600,411677473,951,951,951,951,0
20240517,162500,411677473,951,951,951,951,0
20240517,162400,411677473,951,951,951,951,0
20240517,162300,411677473,951,951,951,951,0
20240517,162200,411677473,951,951,951,951,0
20240517,162100,411677473,951,951,951,951,0
20240517,162000,411677473,951,951,951,951,0
20240517,161900,411677473,951,951,951,951,0
20240517,161800,411677473,951,951,951,951,4917
20240517,161700,411677473,951,951,951,951,0
20240517,161600,411677473,951,951,951,951,0
20240517,161500,411677473,951,951,951,951,0
20240517,161400,411677473,951,951,951,951,0
20240517,161300,411677473,951,951,951,951,0
20240517,161200,411677473,951,951,951,951,0
20240517,161100,411677473,951,951,951,951,0
20240517,161000,411677473,951,951,951,951,0
20240517,160900,411677473,951,951,951,951,0
20240517,160800,411677473,951,951,951,951,0
20240517,160700,411677473,951,951,951,951,0
20240517,160600,411677473,951,951,951,951,0
20240517,160500,411677473,951,951,951,951,0
20240517,160400,411677473,951,951,951,951,0
20240517,160300,411677473,951,951,951,951,0
20240517,160200,411677473,951,951,951,951,0
20240517,160100,411677473,951,951,951,951,0
20240517,160000,411677473,951,951,951,951,0
20240517,155900,411677473,951,951,951,951,0
20240517,155800,411677473,951,951,951,951,0
20240517,155700,411677473,951,951,951,951,0
20240517,155600,411677473,951,951,951,951,0
20240517,155500,411677473,951,951,951,951,0
20240517,155400,411677473,951,951,951,951,0
20240517,155300,411677473,951,951,951,951,0
20240517,155200,411677473,951,951,951,951,0
20240517,155100,411677473,951,951,951,951,0
20240517,155000,411677473,951,951,951,951,0
20240517,154900,411677473,951,951,951,951,0
20240517,154800,411677473,951,951,951,951,4917
20240517,154700,411677473,951,951,951,951,0
20240517,154600,411677473,951,951,951,951,0
20240517,154500,411677473,951,951,951,951,0
20240517,154400,411677473,951,951,951,951,0
20240517,154300,411677473,951,951,951,951,0
20240517,154200,411677473,951,951,951,951,0
20240517,154100,411677473,951,951,951,951,0
20240517,154000,411677473,951,951,951,951,0
20240517,153900,411677473,951,951,951,951,0
20240517,153800,411677473,951,951,951,951,0
20240517,153700,411677473,951,951,951,951,0
20240517,153600,411677473,951,951,951,951,0
20240517,153500,411677473,951,951,951,951,0
20240517,153400,411677473,951,951,951,951,0
20240517,153300,411677473,951,951,951,951,0
20240517,153200,411677473,951,951,951,951,0
20240517,153100,411677473,951,951,951,951,0
20240517,153000,411677473,951,951,951,951,4917
20240517,152900,407001406,957,957,957,957,0
20240517,152800,407001406,957,957,957,957,0
20240517,152700,407001406,957,957,957,957,0
20240517,152600,407001406,957,957,957,957,0
20240517,152500,407001406,957,957,957,957,0
20240517,152400,407001406,957,957,957,957,0
20240517,152300,407001406,957,957,957,957,0
20240517,152200,407001406,957,957,957,957,0
20240517,152100,407001406,957,957,957,957,0
20240517,152000,407001406,957,957,957,957,0
20240517,151900,407001406,957,955,957,952,439
20240517,151800,406582509,955,955,955,952,1245
20240517,151700,405393968,955,955,955,955,6
20240517,151600,405388238,955,955,955,954,455
20240517,151500,404953867,957,955,957,955,102
20240517,151400,404856455,957,957,957,957,0
20240517,151300,404856455,957,955,957,955,202
20240517,151200,404663541,957,957,957,957,0
20240517,151100,404663541,957,957,957,957,15
20240517,151000,404649186,954,954,954,954,32
20240517,150900,404618658,954,953,954,953,1352
20240517,150800,403330154,953,953,953,953,500
20240517,150700,402853654,950,950,950,950,3000
20240517,150600,400003654,946,949,953,946,3
20240517,150500,400000806,946,953,953,945,1615
20240517,150400,398474622,944,951,951,944,2000
20240517,150300,396580785,951,951,951,951,1
20240517,150200,396579834,954,954,954,954,0
20240517,150100,396579834,954,954,954,951,2081
20240517,150000,394594563,954,951,954,951,10
20240517,145900,394585026,954,954,954,954,0
20240517,145800,394585026,954,954,954,954,0
20240517,145700,394585026,954,954,954,954,0
20240517,145600,394585026,954,954,954,954,200
20240517,145500,394394226,944,948,948,944,3131
20240517,145400,391433518,953,953,953,953,0
20240517,145300,391433518,953,953,953,949,499
20240517,145200,390957975,948,950,950,948,1000
20240517,145100,390008429,951,951,951,951,1
20240517,145000,390007478,950,951,951,950,189
20240517,144900,389827904,952,953,953,952,500
20240517,144800,389351817,953,953,953,953,1
20240517,144700,389350864,953,953,953,953,0
20240517,144600,389350864,953,953,953,953,0
20240517,144500,389350864,953,953,953,953,2
20240517,144400,389348958,959,957,959,957,20
20240517,144300,389329780,955,951,955,951,9905
20240517,144200,379903233,951,951,951,950,6001
20240517,144100,374201639,951,951,951,951,0
20240517,144000,374201639,951,956,956,951,2215
20240517,143900,372087045,956,960,960,955,39488
20240517,143800,334371995,963,963,963,963,637
20240517,143700,333758564,968,968,968,968,0
20240517,143600,333758564,968,964,968,963,513
20240517,143500,333264420,970,965,970,965,53
20240517,143400,333213015,970,970,970,965,3
20240517,143300,333210110,965,970,970,964,12
20240517,143200,333198481,964,964,970,964,34
20240517,143100,333165531,963,974,974,963,7001
20240517,143000,326382865,969,970,970,969,3289
20240517,142900,323194464,974,971,974,971,491
20240517,142800,322717700,975,971,975,971,636
20240517,142700,322100140,975,975,975,975,4
20240517,142600,322096240,974,974,974,974,0
20240517,142500,322096240,974,974,974,974,0
20240517,142400,322096240,974,970,974,970,17
20240517,142300,322079702,975,970,975,969,1753
20240517,142200,320380930,972,971,972,971,324
20240517,142100,320066126,977,971,977,971,101
20240517,142000,319968049,971,978,978,971,223
20240517,141900,319751303,978,978,978,978,0
20240517,141800,319751303,978,978,978,978,347
20240517,141700,319411937,978,972,978,972,1891
20240517,141600,317562575,978,977,978,977,420
20240517,141500,317151817,976,971,976,971,3449
20240517,141400,313798576,971,966,971,966,3590
20240517,141300,310320758,966,965,966,965,412
20240517,141200,309923177,965,964,965,964,902
20240517,141100,309053309,964,962,964,962,2301
20240517,141000,306836041,962,963,963,962,229
20240517,140900,306615703,963,963,963,963,0
20240517,140800,306615703,963,963,963,963,0
20240517,140700,306615703,963,963,963,963,0
20240517,140600,306615703,963,963,963,963,0
20240517,140500,306615703,963,963,963,963,0
20240517,140400,306615703,963,963,963,963,0
20240517,140300,306615703,963,963,963,963,309
20240517,140200,306318136,963,963,963,963,0
20240517,140100,306318136,963,959,963,959,4218
20240517,140000,302269822,955,956,956,955,189
20240517,135900,302089277,960,960,960,960,0
20240517,135800,302089277,960,962,962,955,5331
20240517,135700,296994838,961,959,961,959,10816
20240517,135600,286604270,959,959,959,959,560
20240517,135500,286067230,959,959,960,959,614
20240517,135400,285478294,959,959,959,959,2
20240517,135300,285476376,959,959,959,959,10
20240517,135200,285466786,959,952,959,952,11
20240517,135100,285456307,959,959,959,959,1
20240517,135000,285455348,951,959,959,951,220
20240517,134900,285246120,951,952,952,951,1000
20240517,134800,284294764,960,960,960,960,0
20240517,134700,284294764,960,960,960,960,1
20240517,134600,284293804,959,959,959,959,0
20240517,134500,284293804,959,959,959,959,0
20240517,134400,284293804,959,959,959,959,0
20240517,134300,284293804,959,958,959,958,934
20240517,134200,283398148,959,959,959,951,502
20240517,134100,282919890,953,953,953,953,0
20240517,134000,282919890,953,954,954,953,659
20240517,133900,282291270,960,960,960,960,10
20240517,133800,282281670,961,961,961,961,0
20240517,133700,282281670,961,961,961,961,0
20240517,133600,282281670,961,961,961,961,0
20240517,133500,282281670,961,961,961,961,0
20240517,133400,282281670,961,960,961,960,1000
20240517,133300,281321170,961,961,961,959,264
20240517,133200,281067990,959,959,959,959,0
20240517,133100,281067990,959,959,959,959,2148
20240517,133000,279008058,959,960,960,959,189
20240517,132900,278826765,962,962,962,962,0
20240517,132800,278826765,962,962,962,962,2
20240517,132700,278824841,962,962,962,962,0
20240517,132600,278824841,962,962,962,962,0
20240517,132500,278824841,962,962,962,962,0
20240517,132400,278824841,962,962,962,962,4
20240517,132300,278820993,962,962,962,962,0
20240517,132200,278820993,962,962,962,962,0
20240517,132100,278820993,962,960,962,960,670
20240517,132000,278177789,960,962,962,960,201
20240517,131900,277984807,959,959,959,959,250
20240517,131800,277745057,959,959,959,959,0
20240517,131700,277745057,959,959,959,959,818
20240517,131600,276960595,963,963,963,963,0
20240517,131500,276960595,963,963,963,963,100
20240517,131400,276864295,963,962,963,962,1498
20240517,131300,275421821,959,959,959,959,400
20240517,131200,275038221,959,959,959,959,0
20240517,131100,275038221,959,959,959,959,240
20240517,131000,274808061,959,958,962,958,23000
20240517,130900,252754228,958,958,958,958,554
20240517,130800,252223496,957,957,957,957,1386
20240517,130700,250897094,957,957,957,957,30
20240517,130600,250868384,957,957,957,957,0
20240517,130500,250868384,957,957,957,957,0
20240517,130400,250868384,957,957,957,957,30
20240517,130300,250839674,958,958,958,957,90
20240517,130200,250753484,957,956,958,956,4384
20240517,130100,246555188,956,957,957,956,2107
20240517,130000,244538939,957,954,957,954,1190
20240517,125900,243400679,957,957,957,957,0
20240517,125800,243400679,957,957,957,957,0
20240517,125700,243400679,957,950,957,950,2
20240517,125600,243398772,957,956,957,956,522
20240517,125500,242899318,957,955,957,955,1263
20240517,125400,241690925,950,950,950,950,1
20240517,125300,241689975,955,955,955,955,0
20240517,125200,241689975,955,955,955,955,0
20240517,125100,241689975,955,955,955,955,1
20240517,125000,241689020,946,951,951,946,190
20240517,124900,241508494,951,951,951,951,0
20240517,124800,241508494,951,951,951,951,216
20240517,124700,241303078,951,951,951,951,0
20240517,124600,241303078,951,951,951,951,5214
20240517,124500,236344564,957,957,957,957,0
20240517,124400,236344564,957,957,957,957,0
20240517,124300,236344564,957,957,957,957,0
20240517,124200,236344564,957,957,957,957,0
20240517,124100,236344564,957,951,957,951,3001
20240517,124000,233480358,950,951,951,950,376
20240517,123900,233122972,950,950,950,950,6055
20240517,123800,227370722,950,950,950,950,0
20240517,123700,227370722,950,950,950,950,24
20240517,123600,227347922,950,950,950,950,0
20240517,123500,227347922,950,950,950,950,6
20240517,123400,227342222,950,950,950,950,1
20240517,123300,227341272,943,943,943,943,0
20240517,123200,227341272,943,943,943,943,0
20240517,123100,227341272,943,948,951,943,5756
20240517,123000,221883295,943,943,943,943,190
20240517,122900,221704125,943,943,943,943,0
20240517,122800,221704125,943,943,943,943,0
20240517,122700,221704125,943,943,943,943,0
20240517,122600,221704125,943,943,943,943,0
20240517,122500,221704125,943,943,943,943,1166
20240517,122400,220604587,943,943,943,943,65
20240517,122300,220543292,943,943,943,943,24
20240517,122200,220520660,943,943,943,943,1380
20240517,122100,219219320,943,943,943,943,0
20240517,122000,219219320,943,943,943,943,1030
20240517,121900,218248030,943,943,943,943,607
20240517,121800,217675629,948,943,948,943,716
20240517,121700,217000436,948,948,948,948,0
20240517,121600,217000436,948,948,948,948,0
20240517,121500,217000436,948,948,948,948,0
20240517,121400,217000436,948,948,948,948,0
20240517,121300,217000436,948,948,948,948,20
20240517,121200,216981476,948,948,948,948,0
20240517,121100,216981476,948,948,948,948,2
20240517,121000,216979580,943,943,943,943,190
20240517,120900,216800410,943,947,947,943,5070
20240517,120800,212010355,946,946,946,946,21
20240517,120700,211990489,948,948,948,948,0
20240517,120600,211990489,948,948,948,948,35
20240517,120500,211957309,947,947,947,947,1
20240517,120400,211956362,948,948,948,948,1
20240517,120300,211955414,945,945,945,945,0
20240517,120200,211955414,945,945,945,945,0
20240517,120100,211955414,945,945,945,945,23
20240517,120000,211933679,945,947,947,945,190
20240517,115900,211754121,951,951,951,951,955
20240517,115800,210845916,951,951,951,951,0
20240517,115700,210845916,951,945,951,945,22
20240517,115600,210825120,945,948,950,945,6
20240517,115500,210819438,947,947,947,947,3
20240517,115400,210816597,951,951,951,951,0
20240517,115300,210816597,951,951,951,951,0
20240517,115200,210816597,951,951,951,951,0
20240517,115100,210816597,951,951,951,951,36
20240517,115000,210782361,945,947,947,945,491
20240517,114900,210317719,948,948,948,948,0
20240517,114800,210317719,948,949,949,948,2
20240517,114700,210315822,952,952,952,952,0
20240517,114600,210315822,952,952,952,952,0
20240517,114500,210315822,952,952,952,952,1
20240517,114400,210314870,950,950,950,950,0
20240517,114300,210314870,950,950,950,950,1
20240517,114200,210313920,946,946,946,946,0
20240517,114100,210313920,946,946,946,946,640
20240517,114000,209708480,946,946,946,946,190
20240517,113900,209528740,952,952,952,952,0
20240517,113800,209528740,952,952,952,952,2
20240517,113700,209526836,952,952,952,952,0
20240517,113600,209526836,952,952,952,952,4
20240517,113500,209523028,952,952,952,952,0
20240517,113400,209523028,952,952,952,952,23
20240517,113300,209501132,952,952,952,952,50
20240517,113200,209453532,952,952,952,952,0
20240517,113100,209453532,952,952,952,952,110
20240517,113000,209348812,946,946,946,946,0
20240517,112900,209348812,946,946,946,946,0
20240517,112800,209348812,946,951,951,946,3257
20240517,112700,206255844,953,953,953,953,0
20240517,112600,206255844,953,953,953,953,0
20240517,112500,206255844,953,953,953,953,0
20240517,112400,206255844,953,953,953,953,0
20240517,112300,206255844,953,953,953,953,0
20240517,112200,206255844,953,953,953,953,2
20240517,112100,206253938,950,950,950,950,700
20240517,112000,205588938,950,950,950,950,0
20240517,111900,205588938,950,951,951,950,7756
20240517,111800,198220050,953,953,953,953,0
20240517,111700,198220050,953,953,953,953,1
20240517,111600,198219097,950,948,950,948,6477
20240517,111500,192066023,950,950,950,950,0
20240517,111400,192066023,950,950,950,950,0
20240517,111300,192066023,950,950,950,950,0
20240517,111200,192066023,950,949,950,949,2090
20240517,111100,190080524,949,949,949,949,0
20240517,111000,190080524,949,949,949,949,1
20240517,110900,190079575,949,949,949,949,0
20240517,110800,190079575,949,949,949,949,0
20240517,110700,190079575,949,949,949,949,210
20240517,110600,189880285,949,949,949,949,0
20240517,110500,189880285,949,949,949,949,0
20240517,110400,189880285,949,949,949,949,53
20240517,110300,189829988,949,949,949,949,210
20240517,110200,189630698,945,945,945,945,0
20240517,110100,189630698,945,945,945,945,0
20240517,110000,189630698,945,945,945,945,41
20240517,105900,189591953,945,945,945,945,0
20240517,105800,189591953,945,949,949,945,110
20240517,105700,189487999,945,946,946,945,403
20240517,105600,189107116,950,950,950,950,0
20240517,105500,189107116,950,950,950,950,0
20240517,105400,189107116,950,950,950,950,1
20240517,105300,189106166,949,949,949,949,1
20240517,105200,189105217,950,950,950,950,0
20240517,105100,189105217,950,947,950,945,1064
20240517,105000,188099728,950,950,950,950,0
20240517,104900,188099728,950,950,950,950,0
20240517,104800,188099728,950,950,950,950,1
20240517,104700,188098778,948,948,948,948,501
20240517,104600,187623830,948,948,948,948,2
20240517,104500,187621934,948,948,948,948,41
20240517,104400,187583066,946,946,946,946,0
20240517,104300,187583066,946,946,946,946,6
20240517,104200,187577390,946,946,946,946,0
20240517,104100,187577390,946,946,946,946,0
20240517,104000,187577390,946,946,946,946,0
20240517,103900,187577390,946,946,946,946,0
20240517,103800,187577390,946,946,946,946,69
20240517,103700,187512116,945,946,946,945,5225
20240517,103600,182574230,945,945,945,945,831
20240517,103500,181788935,946,948,948,946,2116
20240517,103400,179787195,948,947,948,947,102
20240517,103300,179690600,948,948,948,948,1
20240517,103200,179689652,949,949,949,949,17
20240517,103100,179673519,949,949,949,949,2
20240517,103000,179671621,946,950,950,946,102
20240517,102900,179575125,950,950,950,950,0
20240517,102800,179575125,950,950,950,950,1
20240517,102700,179574175,946,950,950,946,3
20240517,102600,179571329,946,948,948,945,3700
20240517,102500,176071762,950,950,950,950,0
20240517,102400,176071762,950,950,950,950,1
20240517,102300,176070812,948,947,948,947,1511
20240517,102200,174638385,950,950,950,950,0
20240517,102100,174638385,950,950,950,950,0
20240517,102000,174638385,950,950,950,950,0
20240517,101900,174638385,950,950,950,950,0
20240517,101800,174638385,950,950,950,950,0
20240517,101700,174638385,950,945,950,945,202
20240517,101600,174447480,945,951,953,945,4940
20240517,101500,169773344,949,953,953,949,5290
20240517,101400,164742587,951,950,953,950,523
20240517,101300,164244185,953,953,953,953,1
20240517,101200,164243232,948,947,953,947,169
20240517,101100,164083047,952,952,952,952,0
20240517,101000,164083047,952,947,952,946,2935
20240517,100900,161305066,947,947,947,947,0
20240517,100800,161305066,947,950,950,947,2456
20240517,100700,158975704,953,950,953,950,91
20240517,100600,158889251,949,950,950,949,991
20240517,100500,157948791,950,951,951,950,1128
20240517,100400,156877181,950,950,950,950,0
20240517,100300,156877181,950,954,954,950,1823
20240517,100200,155143494,954,954,954,954,214
20240517,100100,154939338,954,953,954,953,112
20240517,100000,154832597,954,954,954,954,0
20240517,095900,154832597,954,951,954,951,347
20240517,095800,154502348,953,953,953,953,5
20240517,095700,154497583,953,953,953,953,51
20240517,095600,154448980,950,954,954,950,222
20240517,095500,154237932,954,950,954,950,14
20240517,095400,154224624,950,950,950,950,1128
20240517,095300,153153024,950,950,950,949,3250
20240517,095200,150065554,957,957,957,957,0
20240517,095100,150065554,957,957,957,957,0
20240517,095000,150065554,957,957,957,957,0
20240517,094900,150065554,957,955,957,955,300
20240517,094800,149778466,957,957,957,957,0
20240517,094700,149778466,957,957,957,957,12
20240517,094600,149766982,957,957,957,957,120
20240517,094500,149652142,957,957,957,957,0
20240517,094400,149652142,957,950,957,950,206
20240517,094300,149456435,950,952,952,950,2185
20240517,094200,147380644,959,959,959,959,521
20240517,094100,146881005,959,959,959,959,250
20240517,094000,146641255,959,955,959,955,160
20240517,093900,146488280,955,955,955,955,4775
20240517,093800,141928155,955,955,955,955,10
20240517,093700,141918605,954,955,955,949,1881
20240517,093600,140133459,950,947,950,947,3911
20240517,093500,136421093,947,950,950,947,341
20240517,093400,136098079,948,950,950,948,210
20240517,093300,135898735,950,950,950,950,489
20240517,093200,135434185,955,955,955,950,2431
20240517,093100,133116251,954,955,955,954,219
20240517,093000,132907315,955,953,955,953,226
20240517,092900,132691659,953,955,955,953,1306
20240517,092800,131446931,954,955,955,954,63
20240517,092700,131386826,958,953,958,953,109
20240517,092600,131282725,953,953,953,953,2
20240517,092500,131280819,951,950,959,950,14
20240517,092400,131267461,950,945,959,945,3843
20240517,092300,127621430,948,948,948,943,1137
20240517,092200,126548261,948,948,949,944,1534
20240517,092100,125094803,948,949,949,943,1373
20240517,092000,123795733,946,949,949,941,5081
20240517,091900,119002497,950,953,954,944,880
20240517,091800,118166354,943,954,954,943,553
20240517,091700,117644363,954,954,954,945,7958
20240517,091600,110108079,950,965,965,950,10512
20240517,091500,100072669,959,966,966,959,507
20240517,091400,99585944,967,963,967,959,3943
20240517,091300,95798979,967,963,968,963,296
20240517,091200,95513909,962,968,968,962,430
20240517,091100,95098429,963,969,969,962,502
20240517,091000,94615386,962,969,970,962,1160
20240517,090900,93491094,969,961,970,960,5279
20240517,090800,88417697,960,971,971,960,3023
20240517,090700,85507888,971,974,974,958,7048
20240517,090600,78709293,972,975,980,972,2971
20240517,090500,75812119,976,989,990,976,9187
20240517,090400,66762683,989,982,990,975,23971
20240517,090300,43159475,983,968,983,968,20231
20240517,090200,23456513,972,966,972,960,3607
20240517,090100,19967746,958,967,968,957,3614
20240517,090000,16473096,967,980,980,956,16961