KissMeData/009460/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,185200,91199737,815,815,815,815,4848
20240517,185100,91199737,815,815,815,815,0
20240517,185000,91199737,815,815,815,815,0
20240517,184900,91199737,815,815,815,815,0
20240517,184800,91199737,815,815,815,815,0
20240517,184700,91199737,815,815,815,815,0
20240517,184600,91199737,815,815,815,815,0
20240517,184500,91199737,815,815,815,815,0
20240517,184400,91199737,815,815,815,815,0
20240517,184300,91199737,815,815,815,815,0
20240517,184200,91199737,815,815,815,815,0
20240517,184100,91199737,815,815,815,815,0
20240517,184000,91199737,815,815,815,815,0
20240517,183900,91199737,815,815,815,815,0
20240517,183800,91199737,815,815,815,815,0
20240517,183700,91199737,815,815,815,815,0
20240517,183600,91199737,815,815,815,815,0
20240517,183500,91199737,815,815,815,815,0
20240517,183400,91199737,815,815,815,815,0
20240517,183300,91199737,815,815,815,815,0
20240517,183200,91199737,815,815,815,815,0
20240517,183100,91199737,815,815,815,815,0
20240517,183000,91199737,815,815,815,815,0
20240517,182900,91199737,815,815,815,815,0
20240517,182800,91199737,815,815,815,815,0
20240517,182700,91199737,815,815,815,815,0
20240517,182600,91199737,815,815,815,815,0
20240517,182500,91199737,815,815,815,815,0
20240517,182400,91199737,815,815,815,815,0
20240517,182300,91199737,815,815,815,815,0
20240517,182200,91199737,815,815,815,815,4848
20240517,182100,91199737,815,815,815,815,0
20240517,182000,91199737,815,815,815,815,0
20240517,181900,91199737,815,815,815,815,0
20240517,181800,91199737,815,815,815,815,0
20240517,181700,91199737,815,815,815,815,0
20240517,181600,91199737,815,815,815,815,0
20240517,181500,91199737,815,815,815,815,0
20240517,181400,91199737,815,815,815,815,0
20240517,181300,91199737,815,815,815,815,0
20240517,181200,91199737,815,815,815,815,0
20240517,181100,91199737,815,815,815,815,0
20240517,181000,91199737,815,815,815,815,0
20240517,180900,91199737,815,815,815,815,0
20240517,180800,91199737,815,815,815,815,0
20240517,180700,91199737,815,815,815,815,0
20240517,180600,91199737,815,815,815,815,0
20240517,180500,91199737,815,815,815,815,0
20240517,180400,91199737,815,815,815,815,0
20240517,180300,91199737,815,815,815,815,0
20240517,180200,91199737,815,815,815,815,0
20240517,180100,91199737,815,815,815,815,0
20240517,180000,91199737,815,815,815,815,0
20240517,175900,91199737,815,815,815,815,0
20240517,175800,91199737,815,815,815,815,0
20240517,175700,91199737,815,815,815,815,0
20240517,175600,91199737,815,815,815,815,0
20240517,175500,91199737,815,815,815,815,0
20240517,175400,91199737,815,815,815,815,0
20240517,175300,91199737,815,815,815,815,0
20240517,175200,91199737,815,815,815,815,4848
20240517,175100,91199737,815,815,815,815,0
20240517,175000,91199737,815,815,815,815,0
20240517,174900,91199737,815,815,815,815,0
20240517,174800,91199737,815,815,815,815,0
20240517,174700,91199737,815,815,815,815,0
20240517,174600,91199737,815,815,815,815,0
20240517,174500,91199737,815,815,815,815,0
20240517,174400,91199737,815,815,815,815,0
20240517,174300,91199737,815,815,815,815,0
20240517,174200,91199737,815,815,815,815,0
20240517,174100,91199737,815,815,815,815,0
20240517,174000,91199737,815,815,815,815,0
20240517,173900,91199737,815,815,815,815,0
20240517,173800,91199737,815,815,815,815,0
20240517,173700,91199737,815,815,815,815,0
20240517,173600,91199737,815,815,815,815,0
20240517,173500,91199737,815,815,815,815,0
20240517,173400,91199737,815,815,815,815,0
20240517,173300,91199737,815,815,815,815,0
20240517,173200,91199737,815,815,815,815,0
20240517,173100,91199737,815,815,815,815,0
20240517,173000,91199737,815,815,815,815,0
20240517,172900,91199737,815,815,815,815,0
20240517,172800,91199737,815,815,815,815,0
20240517,172700,91199737,815,815,815,815,0
20240517,172600,91199737,815,815,815,815,0
20240517,172500,91199737,815,815,815,815,0
20240517,172400,91199737,815,815,815,815,0
20240517,172300,91199737,815,815,815,815,0
20240517,172200,91199737,815,815,815,815,4848
20240517,172100,91199737,815,815,815,815,0
20240517,172000,91199737,815,815,815,815,0
20240517,171900,91199737,815,815,815,815,0
20240517,171800,91199737,815,815,815,815,0
20240517,171700,91199737,815,815,815,815,0
20240517,171600,91199737,815,815,815,815,0
20240517,171500,91199737,815,815,815,815,0
20240517,171400,91199737,815,815,815,815,0
20240517,171300,91199737,815,815,815,815,0
20240517,171200,91199737,815,815,815,815,0
20240517,171100,91199737,815,815,815,815,0
20240517,171000,91199737,815,815,815,815,0
20240517,170900,91199737,815,815,815,815,0
20240517,170800,91199737,815,815,815,815,0
20240517,170700,91199737,815,815,815,815,0
20240517,170600,91199737,815,815,815,815,0
20240517,170500,91199737,815,815,815,815,0
20240517,170400,91199737,815,815,815,815,0
20240517,170300,91199737,815,815,815,815,0
20240517,170200,91199737,815,815,815,815,0
20240517,170100,91199737,815,815,815,815,0
20240517,170000,91199737,815,815,815,815,0
20240517,165900,91199737,815,815,815,815,0
20240517,165800,91199737,815,815,815,815,0
20240517,165700,91199737,815,815,815,815,0
20240517,165600,91199737,815,815,815,815,0
20240517,165500,91199737,815,815,815,815,0
20240517,165400,91199737,815,815,815,815,0
20240517,165300,91199737,815,815,815,815,0
20240517,165200,91199737,815,815,815,815,4848
20240517,165100,91199737,815,815,815,815,0
20240517,165000,91199737,815,815,815,815,0
20240517,164900,91199737,815,815,815,815,0
20240517,164800,91199737,815,815,815,815,0
20240517,164700,91199737,815,815,815,815,0
20240517,164600,91199737,815,815,815,815,0
20240517,164500,91199737,815,815,815,815,0
20240517,164400,91199737,815,815,815,815,0
20240517,164300,91199737,815,815,815,815,0
20240517,164200,91199737,815,815,815,815,0
20240517,164100,91199737,815,815,815,815,0
20240517,164000,91199737,815,815,815,815,0
20240517,163900,91199737,815,815,815,815,0
20240517,163800,91199737,815,815,815,815,0
20240517,163700,91199737,815,815,815,815,0
20240517,163600,91199737,815,815,815,815,0
20240517,163500,91199737,815,815,815,815,0
20240517,163400,91199737,815,815,815,815,0
20240517,163300,91199737,815,815,815,815,0
20240517,163200,91199737,815,815,815,815,0
20240517,163100,91199737,815,815,815,815,0
20240517,163000,91199737,815,815,815,815,0
20240517,162900,91199737,815,815,815,815,0
20240517,162800,91199737,815,815,815,815,0
20240517,162700,91199737,815,815,815,815,0
20240517,162600,91199737,815,815,815,815,0
20240517,162500,91199737,815,815,815,815,0
20240517,162400,91199737,815,815,815,815,0
20240517,162300,91199737,815,815,815,815,0
20240517,162200,91199737,815,815,815,815,4848
20240517,162100,91199737,815,815,815,815,0
20240517,162000,91199737,815,815,815,815,0
20240517,161900,91199737,815,815,815,815,0
20240517,161800,91199737,815,815,815,815,0
20240517,161700,91199737,815,815,815,815,0
20240517,161600,91199737,815,815,815,815,0
20240517,161500,91199737,815,815,815,815,0
20240517,161400,91199737,815,815,815,815,0
20240517,161300,91199737,815,815,815,815,0
20240517,161200,91199737,815,815,815,815,0
20240517,161100,91199737,815,815,815,815,0
20240517,161000,91199737,815,815,815,815,0
20240517,160900,91199737,815,815,815,815,0
20240517,160800,91199737,815,815,815,815,0
20240517,160700,91199737,815,815,815,815,0
20240517,160600,91199737,815,815,815,815,0
20240517,160500,91199737,815,815,815,815,0
20240517,160400,91199737,815,815,815,815,0
20240517,160300,91199737,815,815,815,815,0
20240517,160200,91199737,815,815,815,815,0
20240517,160100,91199737,815,815,815,815,0
20240517,160000,91199737,815,815,815,815,0
20240517,155900,91199737,815,815,815,815,0
20240517,155800,91199737,815,815,815,815,0
20240517,155700,91199737,815,815,815,815,0
20240517,155600,91199737,815,815,815,815,0
20240517,155500,91199737,815,815,815,815,0
20240517,155400,91199737,815,815,815,815,0
20240517,155300,91199737,815,815,815,815,0
20240517,155200,91199737,815,815,815,815,4848
20240517,155100,91199737,815,815,815,815,0
20240517,155000,91199737,815,815,815,815,0
20240517,154900,91199737,815,815,815,815,0
20240517,154800,91199737,815,815,815,815,0
20240517,154700,91199737,815,815,815,815,0
20240517,154600,91199737,815,815,815,815,0
20240517,154500,91199737,815,815,815,815,0
20240517,154400,91199737,815,815,815,815,0
20240517,154300,91199737,815,815,815,815,0
20240517,154200,91199737,815,815,815,815,0
20240517,154100,91199737,815,815,815,815,0
20240517,154000,91199737,815,815,815,815,0
20240517,153900,91199737,815,815,815,815,0
20240517,153800,91199737,815,815,815,815,0
20240517,153700,91199737,815,815,815,815,0
20240517,153600,91199737,815,815,815,815,0
20240517,153500,91199737,815,815,815,815,0
20240517,153400,91199737,815,815,815,815,0
20240517,153300,91199737,815,815,815,815,0
20240517,153200,91199737,815,815,815,815,0
20240517,153100,91199737,815,815,815,815,0
20240517,153000,91199737,815,815,815,815,4848
20240517,152900,87248617,815,815,815,815,0
20240517,152800,87248617,815,815,815,815,0
20240517,152700,87248617,815,815,815,815,0
20240517,152600,87248617,815,815,815,815,0
20240517,152500,87248617,815,815,815,815,0
20240517,152400,87248617,815,815,815,815,0
20240517,152300,87248617,815,815,815,815,0
20240517,152200,87248617,815,815,815,815,0
20240517,152100,87248617,815,815,815,815,0
20240517,152000,87248617,815,815,815,815,0
20240517,151900,87248617,815,812,815,812,985
20240517,151800,86446040,812,812,812,812,1
20240517,151700,86445228,812,812,812,812,1
20240517,151600,86444416,813,812,813,812,832
20240517,151500,85768831,812,812,812,812,98
20240517,151400,85689255,812,812,812,812,1
20240517,151300,85688443,812,812,812,812,1
20240517,151200,85687631,812,811,812,810,2170
20240517,151100,83926859,812,812,812,812,218
20240517,151000,83749843,813,813,813,813,10
20240517,150900,83741713,813,813,813,813,141
20240517,150800,83627080,813,813,813,813,320
20240517,150700,83366920,813,813,813,813,0
20240517,150600,83366920,813,813,813,813,550
20240517,150500,82919770,813,812,813,812,4
20240517,150400,82916521,810,810,810,810,353
20240517,150300,82630591,810,810,810,810,0
20240517,150200,82630591,810,810,810,810,0
20240517,150100,82630591,810,810,810,810,1
20240517,150000,82629781,810,810,810,810,875
20240517,145900,81921031,810,810,810,810,1
20240517,145800,81920221,810,813,813,810,494
20240517,145700,81519418,813,813,813,813,591
20240517,145600,81038935,814,812,814,812,1309
20240517,145500,79973488,812,812,812,812,1
20240517,145400,79972676,811,811,811,811,12
20240517,145300,79962944,811,811,811,811,0
20240517,145200,79962944,811,811,811,811,0
20240517,145100,79962944,811,811,811,811,0
20240517,145000,79962944,811,811,811,811,0
20240517,144900,79962944,811,811,811,811,0
20240517,144800,79962944,811,811,811,811,0
20240517,144700,79962944,811,812,812,811,1988
20240517,144600,78350499,813,814,814,813,110
20240517,144500,78260971,814,814,814,814,353
20240517,144400,77973629,814,814,814,814,0
20240517,144300,77973629,814,814,814,814,800
20240517,144200,77322429,814,814,814,814,0
20240517,144100,77322429,814,814,814,814,0
20240517,144000,77322429,814,814,814,814,0
20240517,143900,77322429,814,814,814,814,0
20240517,143800,77322429,814,814,814,814,0
20240517,143700,77322429,814,814,814,814,32
20240517,143600,77296381,814,814,814,814,66
20240517,143500,77242657,813,813,813,813,0
20240517,143400,77242657,813,813,813,813,3
20240517,143300,77240218,813,813,813,813,0
20240517,143200,77240218,813,813,813,813,0
20240517,143100,77240218,813,813,813,813,0
20240517,143000,77240218,813,813,813,813,0
20240517,142900,77240218,813,813,813,813,0
20240517,142800,77240218,813,813,813,813,0
20240517,142700,77240218,813,811,813,811,226
20240517,142600,77056859,810,810,810,810,500
20240517,142500,76651859,811,811,811,811,0
20240517,142400,76651859,811,811,811,811,0
20240517,142300,76651859,811,811,811,811,0
20240517,142200,76651859,811,811,811,811,0
20240517,142100,76651859,811,811,811,811,0
20240517,142000,76651859,811,811,811,811,0
20240517,141900,76651859,811,811,811,811,0
20240517,141800,76651859,811,811,811,811,33
20240517,141700,76625096,811,811,811,811,69
20240517,141600,76569137,812,812,812,812,0
20240517,141500,76569137,812,812,812,812,0
20240517,141400,76569137,812,812,812,812,0
20240517,141300,76569137,812,812,812,812,0
20240517,141200,76569137,812,812,812,812,0
20240517,141100,76569137,812,812,812,812,0
20240517,141000,76569137,812,812,812,812,0
20240517,140900,76569137,812,811,812,809,5234
20240517,140800,72330413,812,812,812,812,33
20240517,140700,72303617,812,812,812,812,66
20240517,140600,72250025,812,812,812,812,0
20240517,140500,72250025,812,812,812,812,0
20240517,140400,72250025,812,812,812,812,453
20240517,140300,71882189,811,811,811,811,8
20240517,140200,71875701,812,812,812,812,0
20240517,140100,71875701,812,812,812,812,2
20240517,140000,71874077,814,814,814,814,0
20240517,135900,71874077,814,813,814,813,33
20240517,135800,71847216,814,814,814,813,69
20240517,135700,71791051,814,814,814,814,0
20240517,135600,71791051,814,814,814,814,0
20240517,135500,71791051,814,814,814,814,10
20240517,135400,71782911,814,814,814,814,0
20240517,135300,71782911,814,814,814,814,0
20240517,135200,71782911,814,814,814,814,0
20240517,135100,71782911,814,814,814,814,114
20240517,135000,71690115,813,813,813,813,132
20240517,134900,71582799,813,813,813,813,33
20240517,134800,71555970,813,812,813,812,87
20240517,134700,71485259,812,812,812,812,10
20240517,134600,71477139,813,813,813,813,0
20240517,134500,71477139,813,812,813,812,121
20240517,134400,71378886,812,812,812,812,209
20240517,134300,71209178,812,812,812,812,200
20240517,134200,71046778,812,812,812,812,1
20240517,134100,71045966,813,813,813,813,0
20240517,134000,71045966,813,813,813,813,33
20240517,133900,71019137,813,814,814,813,802
20240517,133800,70367045,814,814,814,814,0
20240517,133700,70367045,814,814,814,814,50
20240517,133600,70326345,814,814,814,814,0
20240517,133500,70326345,814,814,814,814,170
20240517,133400,70187965,814,814,814,814,0
20240517,133300,70187965,814,814,814,814,0
20240517,133200,70187965,814,814,814,814,0
20240517,133100,70187965,814,814,814,814,0
20240517,133000,70187965,814,814,814,814,0
20240517,132900,70187965,814,814,814,814,55
20240517,132800,70143195,814,815,815,814,222
20240517,132700,69962477,815,815,815,815,0
20240517,132600,69962477,815,814,815,814,1119
20240517,132500,69051609,814,814,814,814,0
20240517,132400,69051609,814,814,814,814,0
20240517,132300,69051609,814,814,814,814,368
20240517,132200,68752057,814,814,814,814,0
20240517,132100,68752057,814,814,814,814,44
20240517,132000,68716241,814,814,814,814,0
20240517,131900,68716241,814,814,814,814,66
20240517,131800,68662517,813,813,813,813,0
20240517,131700,68662517,813,813,813,813,0
20240517,131600,68662517,813,813,813,813,0
20240517,131500,68662517,813,813,813,813,2
20240517,131400,68660891,813,813,813,813,0
20240517,131300,68660891,813,813,813,813,0
20240517,131200,68660891,813,813,813,813,0
20240517,131100,68660891,813,813,813,813,100
20240517,131000,68579591,814,814,814,814,66
20240517,130900,68525867,813,813,813,813,0
20240517,130800,68525867,813,813,813,813,0
20240517,130700,68525867,813,813,813,813,0
20240517,130600,68525867,813,813,813,813,20
20240517,130500,68509607,813,813,813,813,20
20240517,130400,68493347,813,813,813,813,0
20240517,130300,68493347,813,813,813,813,0
20240517,130200,68493347,813,813,813,813,50
20240517,130100,68452697,813,813,813,813,0
20240517,130000,68452697,813,812,813,812,2039
20240517,125900,66795906,812,812,812,812,0
20240517,125800,66795906,812,812,812,812,129
20240517,125700,66691158,812,812,812,812,0
20240517,125600,66691158,812,812,812,812,1
20240517,125500,66690346,811,811,811,811,606
20240517,125400,66198880,812,812,812,812,0
20240517,125300,66198880,812,812,812,812,0
20240517,125200,66198880,812,812,812,811,413
20240517,125100,65863525,813,812,813,812,1725
20240517,125000,64462722,811,811,811,811,104
20240517,124900,64378378,811,811,811,811,1
20240517,124800,64377567,811,811,811,811,0
20240517,124700,64377567,811,811,811,811,2
20240517,124600,64375945,811,811,811,811,1
20240517,124500,64375134,810,811,811,810,539
20240517,124400,63938444,811,811,811,811,0
20240517,124300,63938444,811,811,811,811,36
20240517,124200,63909248,811,811,811,811,0
20240517,124100,63909248,811,811,811,811,66
20240517,124000,63855722,811,811,811,811,16
20240517,123900,63842746,811,811,811,811,0
20240517,123800,63842746,811,811,811,811,140
20240517,123700,63729206,810,810,810,810,0
20240517,123600,63729206,810,810,810,810,500
20240517,123500,63324206,810,810,810,810,50
20240517,123400,63283706,810,811,811,810,32
20240517,123300,63257776,811,811,811,811,33
20240517,123200,63231013,811,811,811,811,0
20240517,123100,63231013,811,811,811,811,116
20240517,123000,63136937,811,811,811,811,100
20240517,122900,63055837,811,810,811,810,260
20240517,122800,62845236,811,811,811,811,0
20240517,122700,62845236,811,811,811,811,0
20240517,122600,62845236,811,811,811,811,0
20240517,122500,62845236,811,811,811,811,6
20240517,122400,62840370,811,811,811,811,33
20240517,122300,62813607,811,811,811,811,0
20240517,122200,62813607,811,811,811,811,66
20240517,122100,62760081,811,811,811,811,0
20240517,122000,62760081,811,811,811,811,0
20240517,121900,62760081,811,811,811,811,500
20240517,121800,62354581,811,811,811,811,0
20240517,121700,62354581,811,811,811,811,0
20240517,121600,62354581,811,811,811,811,0
20240517,121500,62354581,811,811,811,811,71
20240517,121400,62297000,811,811,811,811,33
20240517,121300,62270237,811,811,811,811,0
20240517,121200,62270237,811,811,811,811,66
20240517,121100,62216711,811,811,811,811,0
20240517,121000,62216711,811,811,811,811,0
20240517,120900,62216711,811,811,811,811,388
20240517,120800,61902043,811,811,811,811,0
20240517,120700,61902043,811,811,811,811,0
20240517,120600,61902043,811,811,811,811,502
20240517,120500,61494921,811,811,811,811,10
20240517,120400,61486811,811,811,811,811,100
20240517,120300,61405711,811,810,812,810,964
20240517,120200,60623907,811,811,811,811,0
20240517,120100,60623907,811,811,811,811,0
20240517,120000,60623907,811,811,811,811,0
20240517,115900,60623907,811,809,811,809,4
20240517,115800,60620667,811,810,811,807,928
20240517,115700,59870491,811,811,811,811,1
20240517,115600,59869680,811,811,811,811,0
20240517,115500,59869680,811,811,811,811,34
20240517,115400,59842106,810,810,810,810,1036
20240517,115300,59002946,811,811,811,811,66
20240517,115200,58949420,811,811,811,811,5
20240517,115100,58945365,811,811,811,811,0
20240517,115000,58945365,811,811,811,811,0
20240517,114900,58945365,811,811,811,811,0
20240517,114800,58945365,811,811,811,811,1
20240517,114700,58944554,810,809,810,809,8584
20240517,114600,51992538,808,808,808,808,1
20240517,114500,51991730,808,807,808,807,37
20240517,114400,51961870,809,808,809,807,446
20240517,114300,51601878,808,808,808,808,0
20240517,114200,51601878,808,808,808,808,0
20240517,114100,51601878,808,808,808,808,58
20240517,114000,51555014,809,809,809,809,0
20240517,113900,51555014,809,809,809,809,2
20240517,113800,51553396,809,809,809,809,84
20240517,113700,51485440,809,809,809,809,10
20240517,113600,51477350,809,809,809,809,0
20240517,113500,51477350,809,809,809,809,0
20240517,113400,51477350,809,809,809,809,8
20240517,113300,51470878,809,809,809,809,26
20240517,113200,51449844,809,809,809,809,0
20240517,113100,51449844,809,809,809,809,1
20240517,113000,51449035,808,808,808,808,0
20240517,112900,51449035,808,809,809,808,1348
20240517,112800,50359345,810,810,810,810,0
20240517,112700,50359345,810,810,810,810,0
20240517,112600,50359345,810,810,810,810,506
20240517,112500,49949485,810,810,810,810,0
20240517,112400,49949485,810,810,810,810,273
20240517,112300,49728355,809,809,809,809,0
20240517,112200,49728355,809,808,809,808,1656
20240517,112100,48388652,808,808,808,808,0
20240517,112000,48388652,808,808,808,808,0
20240517,111900,48388652,808,808,808,808,734
20240517,111800,47795580,808,808,808,808,28
20240517,111700,47772956,809,809,809,809,583
20240517,111600,47301309,809,809,809,809,0
20240517,111500,47301309,809,810,810,809,76
20240517,111400,47239759,809,809,809,809,0
20240517,111300,47239759,809,809,809,809,0
20240517,111200,47239759,809,809,809,809,0
20240517,111100,47239759,809,809,809,809,0
20240517,111000,47239759,809,809,809,809,5
20240517,110900,47235714,810,810,810,810,418
20240517,110800,46897134,810,810,810,810,33
20240517,110700,46870404,810,810,810,810,0
20240517,110600,46870404,810,809,810,809,1448
20240517,110500,45698961,809,809,809,809,67
20240517,110400,45644758,809,809,809,809,0
20240517,110300,45644758,809,809,809,809,0
20240517,110200,45644758,809,809,809,809,0
20240517,110100,45644758,809,809,809,809,0
20240517,110000,45644758,809,809,809,809,0
20240517,105900,45644758,809,809,809,809,0
20240517,105800,45644758,809,809,809,809,156
20240517,105700,45518554,809,809,809,809,0
20240517,105600,45518554,809,809,809,809,66
20240517,105500,45465160,808,808,808,808,412
20240517,105400,45132264,808,808,808,808,0
20240517,105300,45132264,808,808,808,808,15
20240517,105200,45120144,808,808,808,808,0
20240517,105100,45120144,808,808,808,808,550
20240517,105000,44675744,807,807,807,807,9
20240517,104900,44668481,807,807,807,807,10
20240517,104800,44660411,807,807,807,807,327
20240517,104700,44396522,807,807,807,807,0
20240517,104600,44396522,807,807,807,807,66
20240517,104500,44343260,807,807,807,807,0
20240517,104400,44343260,807,807,807,807,0
20240517,104300,44343260,807,807,807,807,50
20240517,104200,44302910,807,807,807,807,659
20240517,104100,43771097,807,807,807,807,0
20240517,104000,43771097,807,807,807,807,10
20240517,103900,43763027,807,808,809,807,513
20240517,103800,43348946,809,809,809,809,0
20240517,103700,43348946,809,809,809,809,1
20240517,103600,43348137,809,809,809,809,19
20240517,103500,43332766,809,808,809,808,106
20240517,103400,43247076,808,808,808,808,241
20240517,103300,43052348,809,808,809,807,23
20240517,103200,43033769,808,808,808,808,92
20240517,103100,42959433,808,808,808,808,8
20240517,103000,42952969,808,809,809,807,39
20240517,102900,42921426,809,809,809,809,0
20240517,102800,42921426,809,809,809,809,0
20240517,102700,42921426,809,809,809,809,66
20240517,102600,42868032,808,808,809,807,237
20240517,102500,42676767,809,808,809,808,60
20240517,102400,42628230,809,809,809,809,0
20240517,102300,42628230,809,809,809,809,0
20240517,102200,42628230,809,809,809,809,0
20240517,102100,42628230,809,807,809,807,3
20240517,102000,42625805,809,807,810,807,4840
20240517,101900,38708718,806,808,808,806,1130
20240517,101800,37795937,808,808,808,808,11
20240517,101700,37787049,808,809,809,808,380
20240517,101600,37479847,809,808,809,808,235
20240517,101500,37289865,808,808,808,808,0
20240517,101400,37289865,808,808,808,808,18
20240517,101300,37275321,809,809,809,809,1000
20240517,101200,36466321,809,809,809,809,0
20240517,101100,36466321,809,807,809,807,2545
20240517,101000,34410643,807,807,807,807,5
20240517,100900,34406608,807,807,807,807,0
20240517,100800,34406608,807,807,807,807,66
20240517,100700,34353346,806,806,806,806,12
20240517,100600,34343674,806,806,806,806,28
20240517,100500,34321106,806,806,806,806,0
20240517,100400,34321106,806,807,807,806,203
20240517,100300,34157487,806,806,806,806,1
20240517,100200,34156681,806,806,806,806,37
20240517,100100,34126859,807,806,807,806,36
20240517,100000,34097808,806,806,806,806,144
20240517,095900,33981744,806,806,806,806,138
20240517,095800,33870516,806,806,806,806,86
20240517,095700,33801200,806,806,806,806,3
20240517,095600,33798782,806,806,806,806,0
20240517,095500,33798782,806,806,806,806,0
20240517,095400,33798782,806,805,806,805,120
20240517,095300,33702162,806,806,806,806,39
20240517,095200,33670728,806,807,807,806,148
20240517,095100,33551390,807,807,807,807,9
20240517,095000,33544127,807,805,807,805,507
20240517,094900,33135748,805,805,805,805,0
20240517,094800,33135748,805,805,805,804,305
20240517,094700,32890312,805,805,805,805,0
20240517,094600,32890312,805,806,806,805,1550
20240517,094500,31641037,806,805,806,805,1008
20240517,094400,30829584,805,805,805,805,1
20240517,094300,30828779,804,804,804,804,501
20240517,094200,30425975,805,802,805,802,45
20240517,094100,30389756,804,805,805,801,7
20240517,094000,30384126,805,805,805,805,0
20240517,093900,30384126,805,801,808,801,6904
20240517,093800,24833427,800,799,800,799,910
20240517,093700,24105436,799,800,800,799,15
20240517,093600,24093440,800,799,800,799,404
20240517,093500,23770244,799,799,800,799,304
20240517,093400,23527052,799,799,799,799,929
20240517,093300,22784781,799,800,800,799,9
20240517,093200,22777589,799,798,799,798,245
20240517,093100,22581842,798,798,798,798,8
20240517,093000,22575458,798,798,798,798,17
20240517,092900,22561892,798,798,799,798,95
20240517,092800,22486015,798,798,798,798,197
20240517,092700,22328809,798,798,798,798,8
20240517,092600,22322425,798,798,798,798,808
20240517,092500,21677641,798,800,800,798,214
20240517,092400,21506865,799,799,800,798,13
20240517,092300,21496478,799,798,799,798,2749
20240517,092200,19300666,797,797,797,797,8
20240517,092100,19294290,797,797,797,797,8
20240517,092000,19287914,797,793,797,793,2007
20240517,091900,17691695,793,793,793,793,8
20240517,091800,17685351,793,793,793,793,8
20240517,091700,17679007,793,793,793,793,4
20240517,091600,17675835,793,793,793,793,8
20240517,091500,17669491,793,791,794,791,1255
20240517,091400,16675319,792,790,792,790,10
20240517,091300,16667412,790,790,790,790,8
20240517,091200,16661092,792,791,792,790,203
20240517,091100,16500355,792,792,792,790,3367
20240517,091000,13833998,792,792,793,792,79
20240517,090900,13771363,794,793,794,792,1057
20240517,090800,12934196,793,793,793,793,8
20240517,090700,12927852,793,793,793,793,8
20240517,090600,12921508,793,792,794,792,9
20240517,090500,12914374,795,793,795,792,1397
20240517,090400,11806942,792,792,792,792,1408
20240517,090300,10691806,792,793,795,792,9
20240517,090200,10684673,792,792,792,792,8
20240517,090100,10678337,792,795,795,792,253
20240517,090000,10477226,792,792,793,790,13227