KissMeData/011080/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,185400,14130232,859,859,859,859,1307
20240514,185300,14130232,859,859,859,859,0
20240514,185200,14130232,859,859,859,859,0
20240514,185100,14130232,859,859,859,859,0
20240514,185000,14130232,859,859,859,859,0
20240514,184900,14130232,859,859,859,859,0
20240514,184800,14130232,859,859,859,859,0
20240514,184700,14130232,859,859,859,859,0
20240514,184600,14130232,859,859,859,859,0
20240514,184500,14130232,859,859,859,859,0
20240514,184400,14130232,859,859,859,859,0
20240514,184300,14130232,859,859,859,859,0
20240514,184200,14130232,859,859,859,859,0
20240514,184100,14130232,859,859,859,859,0
20240514,184000,14130232,859,859,859,859,0
20240514,183900,14130232,859,859,859,859,0
20240514,183800,14130232,859,859,859,859,0
20240514,183700,14130232,859,859,859,859,0
20240514,183600,14130232,859,859,859,859,0
20240514,183500,14130232,859,859,859,859,0
20240514,183400,14130232,859,859,859,859,0
20240514,183300,14130232,859,859,859,859,0
20240514,183200,14130232,859,859,859,859,0
20240514,183100,14130232,859,859,859,859,0
20240514,183000,14130232,859,859,859,859,0
20240514,182900,14130232,859,859,859,859,0
20240514,182800,14130232,859,859,859,859,0
20240514,182700,14130232,859,859,859,859,0
20240514,182600,14130232,859,859,859,859,0
20240514,182500,14130232,859,859,859,859,0
20240514,182400,14130232,859,859,859,859,1307
20240514,182300,14130232,859,859,859,859,0
20240514,182200,14130232,859,859,859,859,0
20240514,182100,14130232,859,859,859,859,0
20240514,182000,14130232,859,859,859,859,0
20240514,181900,14130232,859,859,859,859,0
20240514,181800,14130232,859,859,859,859,0
20240514,181700,14130232,859,859,859,859,0
20240514,181600,14130232,859,859,859,859,0
20240514,181500,14130232,859,859,859,859,0
20240514,181400,14130232,859,859,859,859,0
20240514,181300,14130232,859,859,859,859,0
20240514,181200,14130232,859,859,859,859,0
20240514,181100,14130232,859,859,859,859,0
20240514,181000,14130232,859,859,859,859,0
20240514,180900,14130232,859,859,859,859,0
20240514,180800,14130232,859,859,859,859,0
20240514,180700,14130232,859,859,859,859,0
20240514,180600,14130232,859,859,859,859,0
20240514,180500,14130232,859,859,859,859,0
20240514,180400,14130232,859,859,859,859,0
20240514,180300,14130232,859,859,859,859,0
20240514,180200,14130232,859,859,859,859,0
20240514,180100,14130232,859,859,859,859,0
20240514,180000,14130232,859,859,859,859,0
20240514,175900,14130232,859,859,859,859,0
20240514,175800,14130232,859,859,859,859,0
20240514,175700,14130232,859,859,859,859,0
20240514,175600,14130232,859,859,859,859,0
20240514,175500,14130232,859,859,859,859,0
20240514,175400,14130232,859,859,859,859,1307
20240514,175300,14130232,859,859,859,859,0
20240514,175200,14130232,859,859,859,859,0
20240514,175100,14130232,859,859,859,859,0
20240514,175000,14130232,859,859,859,859,0
20240514,174900,14130232,859,859,859,859,0
20240514,174800,14130232,859,859,859,859,0
20240514,174700,14130232,859,859,859,859,0
20240514,174600,14130232,859,859,859,859,0
20240514,174500,14130232,859,859,859,859,0
20240514,174400,14130232,859,859,859,859,0
20240514,174300,14130232,859,859,859,859,0
20240514,174200,14130232,859,859,859,859,0
20240514,174100,14130232,859,859,859,859,0
20240514,174000,14130232,859,859,859,859,0
20240514,173900,14130232,859,859,859,859,0
20240514,173800,14130232,859,859,859,859,0
20240514,173700,14130232,859,859,859,859,0
20240514,173600,14130232,859,859,859,859,0
20240514,173500,14130232,859,859,859,859,0
20240514,173400,14130232,859,859,859,859,0
20240514,173300,14130232,859,859,859,859,0
20240514,173200,14130232,859,859,859,859,0
20240514,173100,14130232,859,859,859,859,0
20240514,173000,14130232,859,859,859,859,0
20240514,172900,14130232,859,859,859,859,0
20240514,172800,14130232,859,859,859,859,0
20240514,172700,14130232,859,859,859,859,0
20240514,172600,14130232,859,859,859,859,0
20240514,172500,14130232,859,859,859,859,0
20240514,172400,14130232,859,859,859,859,1307
20240514,172300,14130232,859,859,859,859,0
20240514,172200,14130232,859,859,859,859,0
20240514,172100,14130232,859,859,859,859,0
20240514,172000,14130232,859,859,859,859,0
20240514,171900,14130232,859,859,859,859,0
20240514,171800,14130232,859,859,859,859,0
20240514,171700,14130232,859,859,859,859,0
20240514,171600,14130232,859,859,859,859,0
20240514,171500,14130232,859,859,859,859,0
20240514,171400,14130232,859,859,859,859,0
20240514,171300,14130232,859,859,859,859,0
20240514,171200,14130232,859,859,859,859,0
20240514,171100,14130232,859,859,859,859,0
20240514,171000,14130232,859,859,859,859,0
20240514,170900,14130232,859,859,859,859,0
20240514,170800,14130232,859,859,859,859,0
20240514,170700,14130232,859,859,859,859,0
20240514,170600,14130232,859,859,859,859,0
20240514,170500,14130232,859,859,859,859,0
20240514,170400,14130232,859,859,859,859,0
20240514,170300,14130232,859,859,859,859,0
20240514,170200,14130232,859,859,859,859,0
20240514,170100,14130232,859,859,859,859,0
20240514,170000,14130232,859,859,859,859,0
20240514,165900,14130232,859,859,859,859,0
20240514,165800,14130232,859,859,859,859,0
20240514,165700,14130232,859,859,859,859,0
20240514,165600,14130232,859,859,859,859,0
20240514,165500,14130232,859,859,859,859,0
20240514,165400,14130232,859,859,859,859,1307
20240514,165300,14130232,859,859,859,859,0
20240514,165200,14130232,859,859,859,859,0
20240514,165100,14130232,859,859,859,859,0
20240514,165000,14130232,859,859,859,859,0
20240514,164900,14130232,859,859,859,859,0
20240514,164800,14130232,859,859,859,859,0
20240514,164700,14130232,859,859,859,859,0
20240514,164600,14130232,859,859,859,859,0
20240514,164500,14130232,859,859,859,859,0
20240514,164400,14130232,859,859,859,859,0
20240514,164300,14130232,859,859,859,859,0
20240514,164200,14130232,859,859,859,859,0
20240514,164100,14130232,859,859,859,859,0
20240514,164000,14130232,859,859,859,859,0
20240514,163900,14130232,859,859,859,859,0
20240514,163800,14130232,859,859,859,859,0
20240514,163700,14130232,859,859,859,859,0
20240514,163600,14130232,859,859,859,859,0
20240514,163500,14130232,859,859,859,859,0
20240514,163400,14130232,859,859,859,859,0
20240514,163300,14130232,859,859,859,859,0
20240514,163200,14130232,859,859,859,859,0
20240514,163100,14130232,859,859,859,859,0
20240514,163000,14130232,859,859,859,859,0
20240514,162900,14130232,859,859,859,859,0
20240514,162800,14130232,859,859,859,859,0
20240514,162700,14130232,859,859,859,859,0
20240514,162600,14130232,859,859,859,859,0
20240514,162500,14130232,859,859,859,859,0
20240514,162400,14130232,859,859,859,859,1307
20240514,162300,14130232,859,859,859,859,0
20240514,162200,14130232,859,859,859,859,0
20240514,162100,14130232,859,859,859,859,0
20240514,162000,14130232,859,859,859,859,0
20240514,161900,14130232,859,859,859,859,0
20240514,161800,14130232,859,859,859,859,0
20240514,161700,14130232,859,859,859,859,0
20240514,161600,14130232,859,859,859,859,0
20240514,161500,14130232,859,859,859,859,0
20240514,161400,14130232,859,859,859,859,0
20240514,161300,14130232,859,859,859,859,0
20240514,161200,14130232,859,859,859,859,0
20240514,161100,14130232,859,859,859,859,0
20240514,161000,14130232,859,859,859,859,0
20240514,160900,14130232,859,859,859,859,0
20240514,160800,14130232,859,859,859,859,0
20240514,160700,14130232,859,859,859,859,0
20240514,160600,14130232,859,859,859,859,0
20240514,160500,14130232,859,859,859,859,0
20240514,160400,14130232,859,859,859,859,0
20240514,160300,14130232,859,859,859,859,0
20240514,160200,14130232,859,859,859,859,0
20240514,160100,14130232,859,859,859,859,0
20240514,160000,14130232,859,859,859,859,0
20240514,155900,14130232,859,859,859,859,0
20240514,155800,14130232,859,859,859,859,0
20240514,155700,14130232,859,859,859,859,0
20240514,155600,14130232,859,859,859,859,0
20240514,155500,14130232,859,859,859,859,0
20240514,155400,14130232,859,859,859,859,1307
20240514,155300,14130232,859,859,859,859,0
20240514,155200,14130232,859,859,859,859,0
20240514,155100,14130232,859,859,859,859,0
20240514,155000,14130232,859,859,859,859,0
20240514,154900,14130232,859,859,859,859,0
20240514,154800,14130232,859,859,859,859,0
20240514,154700,14130232,859,859,859,859,0
20240514,154600,14130232,859,859,859,859,0
20240514,154500,14130232,859,859,859,859,0
20240514,154400,14130232,859,859,859,859,0
20240514,154300,14130232,859,859,859,859,0
20240514,154200,14130232,859,859,859,859,0
20240514,154100,14130232,859,859,859,859,0
20240514,154000,14130232,859,859,859,859,0
20240514,153900,14130232,859,859,859,859,0
20240514,153800,14130232,859,859,859,859,0
20240514,153700,14130232,859,859,859,859,0
20240514,153600,14130232,859,859,859,859,0
20240514,153500,14130232,859,859,859,859,0
20240514,153400,14130232,859,859,859,859,0
20240514,153300,14130232,859,859,859,859,0
20240514,153200,14130232,859,859,859,859,0
20240514,153100,14130232,859,859,859,859,0
20240514,153000,14130232,859,859,859,859,1307
20240514,152900,13007519,858,858,858,858,0
20240514,152800,13007519,858,858,858,858,0
20240514,152700,13007519,858,858,858,858,0
20240514,152600,13007519,858,858,858,858,0
20240514,152500,13007519,858,858,858,858,0
20240514,152400,13007519,858,858,858,858,0
20240514,152300,13007519,858,858,858,858,0
20240514,152200,13007519,858,858,858,858,0
20240514,152100,13007519,858,858,858,858,0
20240514,152000,13007519,858,858,858,858,0
20240514,151900,13007519,858,858,858,858,0
20240514,151800,13007519,858,858,858,858,0
20240514,151700,13007519,858,858,858,858,790
20240514,151600,12329699,858,858,858,858,168
20240514,151500,12185555,858,859,859,858,315
20240514,151400,11914971,858,858,858,858,5
20240514,151300,11910681,858,858,858,858,0
20240514,151200,11910681,858,858,858,858,0
20240514,151100,11910681,858,858,858,858,100
20240514,151000,11824881,858,858,858,858,0
20240514,150900,11824881,858,858,858,858,0
20240514,150800,11824881,858,858,858,858,0
20240514,150700,11824881,858,858,858,858,0
20240514,150600,11824881,858,858,858,858,0
20240514,150500,11824881,858,858,858,858,0
20240514,150400,11824881,858,858,858,858,0
20240514,150300,11824881,858,858,858,858,0
20240514,150200,11824881,858,858,858,858,0
20240514,150100,11824881,858,858,858,858,0
20240514,150000,11824881,858,858,858,858,0
20240514,145900,11824881,858,858,858,858,0
20240514,145800,11824881,858,858,858,858,0
20240514,145700,11824881,858,858,858,858,20
20240514,145600,11807721,858,858,858,858,0
20240514,145500,11807721,858,858,858,858,0
20240514,145400,11807721,858,858,858,858,0
20240514,145300,11807721,858,858,858,858,0
20240514,145200,11807721,858,858,858,858,0
20240514,145100,11807721,858,858,858,858,102
20240514,145000,11720205,858,858,858,858,5
20240514,144900,11715915,858,858,858,858,0
20240514,144800,11715915,858,858,858,858,6
20240514,144700,11710767,858,858,858,858,3
20240514,144600,11708193,858,858,858,858,0
20240514,144500,11708193,858,858,858,858,81
20240514,144400,11638695,858,858,858,858,0
20240514,144300,11638695,858,858,858,858,0
20240514,144200,11638695,858,858,858,858,2
20240514,144100,11636979,859,859,859,859,0
20240514,144000,11636979,859,859,859,859,0
20240514,143900,11636979,859,859,859,859,314
20240514,143800,11367253,858,858,858,858,0
20240514,143700,11367253,858,858,858,858,0
20240514,143600,11367253,858,858,858,858,0
20240514,143500,11367253,858,858,858,858,7
20240514,143400,11361247,859,859,859,859,0
20240514,143300,11361247,859,859,859,859,0
20240514,143200,11361247,859,859,859,859,0
20240514,143100,11361247,859,859,859,859,5
20240514,143000,11356952,859,859,859,859,0
20240514,142900,11356952,859,859,859,859,0
20240514,142800,11356952,859,859,859,859,0
20240514,142700,11356952,859,859,859,859,0
20240514,142600,11356952,859,859,859,859,0
20240514,142500,11356952,859,859,859,859,0
20240514,142400,11356952,859,859,859,859,43
20240514,142300,11320015,859,859,859,859,0
20240514,142200,11320015,859,858,859,858,35
20240514,142100,11289952,859,859,859,859,0
20240514,142000,11289952,859,858,859,858,81
20240514,141900,11220384,857,857,857,857,0
20240514,141800,11220384,857,857,857,857,0
20240514,141700,11220384,857,857,857,857,0
20240514,141600,11220384,857,857,857,857,0
20240514,141500,11220384,857,857,857,857,7
20240514,141400,11214385,857,857,857,857,0
20240514,141300,11214385,857,857,857,857,0
20240514,141200,11214385,857,857,857,857,0
20240514,141100,11214385,857,857,857,857,0
20240514,141000,11214385,857,857,857,857,0
20240514,140900,11214385,857,857,857,857,0
20240514,140800,11214385,857,857,857,857,0
20240514,140700,11214385,857,857,857,857,0
20240514,140600,11214385,857,857,857,857,0
20240514,140500,11214385,857,857,857,857,0
20240514,140400,11214385,857,857,857,857,0
20240514,140300,11214385,857,857,857,857,0
20240514,140200,11214385,857,857,857,857,4
20240514,140100,11210957,857,857,857,857,0
20240514,140000,11210957,857,857,857,857,0
20240514,135900,11210957,857,857,857,857,0
20240514,135800,11210957,857,857,857,857,0
20240514,135700,11210957,857,857,857,857,0
20240514,135600,11210957,857,857,857,857,0
20240514,135500,11210957,857,857,857,857,7
20240514,135400,11204958,857,857,857,857,0
20240514,135300,11204958,857,857,857,857,0
20240514,135200,11204958,857,857,857,857,0
20240514,135100,11204958,857,857,857,857,0
20240514,135000,11204958,857,857,857,857,0
20240514,134900,11204958,857,857,857,857,0
20240514,134800,11204958,857,857,857,857,0
20240514,134700,11204958,857,858,858,857,310
20240514,134600,10939070,858,858,858,858,96
20240514,134500,10856702,857,857,857,857,0
20240514,134400,10856702,857,857,857,857,0
20240514,134300,10856702,857,857,857,857,0
20240514,134200,10856702,857,857,857,857,0
20240514,134100,10856702,857,857,857,857,0
20240514,134000,10856702,857,857,857,857,0
20240514,133900,10856702,857,857,857,857,0
20240514,133800,10856702,857,857,857,857,0
20240514,133700,10856702,857,857,857,857,0
20240514,133600,10856702,857,857,857,857,0
20240514,133500,10856702,857,857,857,857,7
20240514,133400,10850703,857,857,857,857,10
20240514,133300,10842133,857,857,857,857,0
20240514,133200,10842133,857,857,857,857,0
20240514,133100,10842133,857,857,857,857,0
20240514,133000,10842133,857,857,857,857,0
20240514,132900,10842133,857,857,857,857,0
20240514,132800,10842133,857,857,857,857,0
20240514,132700,10842133,857,857,857,857,0
20240514,132600,10842133,857,857,857,857,0
20240514,132500,10842133,857,857,857,857,0
20240514,132400,10842133,857,857,857,857,0
20240514,132300,10842133,857,857,857,857,0
20240514,132200,10842133,857,857,857,857,0
20240514,132100,10842133,857,857,857,857,25
20240514,132000,10820708,857,857,857,857,0
20240514,131900,10820708,857,857,857,857,0
20240514,131800,10820708,857,857,857,857,0
20240514,131700,10820708,857,857,857,857,0
20240514,131600,10820708,857,857,857,857,0
20240514,131500,10820708,857,857,857,857,7
20240514,131400,10814709,858,858,858,858,0
20240514,131300,10814709,858,858,858,858,0
20240514,131200,10814709,858,858,858,858,1
20240514,131100,10813851,857,857,857,857,0
20240514,131000,10813851,857,857,857,857,0
20240514,130900,10813851,857,857,857,857,0
20240514,130800,10813851,857,857,857,857,0
20240514,130700,10813851,857,857,857,857,0
20240514,130600,10813851,857,857,857,857,0
20240514,130500,10813851,857,857,857,857,0
20240514,130400,10813851,857,857,857,857,0
20240514,130300,10813851,857,857,857,857,0
20240514,130200,10813851,857,857,857,857,1164
20240514,130100,9816303,857,857,857,857,0
20240514,130000,9816303,857,857,857,857,0
20240514,125900,9816303,857,857,857,857,0
20240514,125800,9816303,857,857,857,857,0
20240514,125700,9816303,857,857,857,857,0
20240514,125600,9816303,857,857,857,857,300
20240514,125500,9559203,857,857,857,857,7
20240514,125400,9553204,858,858,858,858,0
20240514,125300,9553204,858,858,858,858,3
20240514,125200,9550630,857,857,857,857,0
20240514,125100,9550630,857,857,857,857,0
20240514,125000,9550630,857,857,857,857,0
20240514,124900,9550630,857,857,857,857,0
20240514,124800,9550630,857,857,857,857,0
20240514,124700,9550630,857,857,857,857,0
20240514,124600,9550630,857,857,857,857,0
20240514,124500,9550630,857,857,857,857,0
20240514,124400,9550630,857,857,857,857,0
20240514,124300,9550630,857,857,857,857,0
20240514,124200,9550630,857,857,857,857,0
20240514,124100,9550630,857,857,857,857,1000
20240514,124000,8693630,857,857,857,857,0
20240514,123900,8693630,857,857,857,857,0
20240514,123800,8693630,857,857,857,857,0
20240514,123700,8693630,857,857,857,857,0
20240514,123600,8693630,857,857,857,857,0
20240514,123500,8693630,857,857,857,857,7
20240514,123400,8687631,858,858,858,858,0
20240514,123300,8687631,858,858,858,858,0
20240514,123200,8687631,858,858,858,858,0
20240514,123100,8687631,858,858,858,858,0
20240514,123000,8687631,858,858,858,858,4
20240514,122900,8684199,857,857,857,857,220
20240514,122800,8495659,857,857,857,857,0
20240514,122700,8495659,857,857,857,857,0
20240514,122600,8495659,857,857,857,857,0
20240514,122500,8495659,857,857,857,857,0
20240514,122400,8495659,857,857,857,857,0
20240514,122300,8495659,857,857,857,857,0
20240514,122200,8495659,857,857,857,857,0
20240514,122100,8495659,857,857,857,857,0
20240514,122000,8495659,857,857,857,857,0
20240514,121900,8495659,857,857,857,857,0
20240514,121800,8495659,857,857,857,857,0
20240514,121700,8495659,857,857,857,857,0
20240514,121600,8495659,857,857,857,857,0
20240514,121500,8495659,857,857,857,857,7
20240514,121400,8489660,857,857,857,857,0
20240514,121300,8489660,857,857,857,857,0
20240514,121200,8489660,857,857,857,857,0
20240514,121100,8489660,857,857,857,857,0
20240514,121000,8489660,857,857,857,857,0
20240514,120900,8489660,857,857,857,857,0
20240514,120800,8489660,857,857,857,857,0
20240514,120700,8489660,857,857,857,857,0
20240514,120600,8489660,857,857,857,857,0
20240514,120500,8489660,857,857,857,857,0
20240514,120400,8489660,857,857,857,857,0
20240514,120300,8489660,857,857,857,857,0
20240514,120200,8489660,857,857,857,857,0
20240514,120100,8489660,857,857,857,857,0
20240514,120000,8489660,857,857,857,857,0
20240514,115900,8489660,857,857,857,857,0
20240514,115800,8489660,857,857,857,857,0
20240514,115700,8489660,857,857,857,857,0
20240514,115600,8489660,857,857,857,857,0
20240514,115500,8489660,857,857,857,857,8
20240514,115400,8482804,857,857,857,857,0
20240514,115300,8482804,857,857,857,857,0
20240514,115200,8482804,857,857,857,857,0
20240514,115100,8482804,857,857,857,857,0
20240514,115000,8482804,857,857,857,857,0
20240514,114900,8482804,857,857,857,857,0
20240514,114800,8482804,857,857,857,857,0
20240514,114700,8482804,857,857,857,857,0
20240514,114600,8482804,857,857,857,857,0
20240514,114500,8482804,857,857,857,857,0
20240514,114400,8482804,857,857,857,857,0
20240514,114300,8482804,857,857,857,857,0
20240514,114200,8482804,857,857,857,857,0
20240514,114100,8482804,857,857,857,857,0
20240514,114000,8482804,857,857,857,857,0
20240514,113900,8482804,857,857,857,857,0
20240514,113800,8482804,857,857,857,857,0
20240514,113700,8482804,857,857,857,857,0
20240514,113600,8482804,857,857,857,857,0
20240514,113500,8482804,857,857,857,857,8
20240514,113400,8475948,857,857,857,857,0
20240514,113300,8475948,857,857,857,857,0
20240514,113200,8475948,857,857,857,857,0
20240514,113100,8475948,857,857,857,857,0
20240514,113000,8475948,857,857,857,857,0
20240514,112900,8475948,857,857,857,857,0
20240514,112800,8475948,857,857,857,857,0
20240514,112700,8475948,857,857,857,857,0
20240514,112600,8475948,857,857,857,857,0
20240514,112500,8475948,857,857,857,857,0
20240514,112400,8475948,857,857,857,857,0
20240514,112300,8475948,857,857,857,857,0
20240514,112200,8475948,857,857,857,857,1
20240514,112100,8475091,858,858,858,858,3
20240514,112000,8472517,857,857,857,857,0
20240514,111900,8472517,857,857,857,857,0
20240514,111800,8472517,857,857,857,857,0
20240514,111700,8472517,857,857,857,857,0
20240514,111600,8472517,857,857,857,857,0
20240514,111500,8472517,857,857,857,857,24
20240514,111400,8451949,859,859,859,859,0
20240514,111300,8451949,859,859,859,859,0
20240514,111200,8451949,859,859,859,859,0
20240514,111100,8451949,859,859,859,859,0
20240514,111000,8451949,859,859,859,859,0
20240514,110900,8451949,859,859,859,859,0
20240514,110800,8451949,859,859,859,859,0
20240514,110700,8451949,859,859,859,859,0
20240514,110600,8451949,859,859,859,859,0
20240514,110500,8451949,859,859,859,859,6
20240514,110400,8446795,859,859,859,859,27
20240514,110300,8423602,859,859,859,859,0
20240514,110200,8423602,859,859,859,859,0
20240514,110100,8423602,859,859,859,859,0
20240514,110000,8423602,859,859,859,859,0
20240514,105900,8423602,859,859,859,859,0
20240514,105800,8423602,859,859,859,859,0
20240514,105700,8423602,859,859,859,859,0
20240514,105600,8423602,859,859,859,859,0
20240514,105500,8423602,859,857,859,857,357
20240514,105400,8116955,857,857,857,857,0
20240514,105300,8116955,857,857,857,857,0
20240514,105200,8116955,857,857,857,857,0
20240514,105100,8116955,857,857,857,857,0
20240514,105000,8116955,857,857,857,857,0
20240514,104900,8116955,857,857,857,857,0
20240514,104800,8116955,857,857,857,857,0
20240514,104700,8116955,857,857,857,857,0
20240514,104600,8116955,857,857,857,857,329
20240514,104500,7835002,857,857,857,857,0
20240514,104400,7835002,857,857,857,857,0
20240514,104300,7835002,857,857,857,857,0
20240514,104200,7835002,857,857,857,857,0
20240514,104100,7835002,857,857,857,857,0
20240514,104000,7835002,857,857,857,857,0
20240514,103900,7835002,857,857,857,857,0
20240514,103800,7835002,857,857,857,857,100
20240514,103700,7749302,857,857,857,857,0
20240514,103600,7749302,857,857,857,857,0
20240514,103500,7749302,857,857,857,857,8
20240514,103400,7742446,858,858,858,858,0
20240514,103300,7742446,858,858,858,858,825
20240514,103200,7034596,859,859,859,859,0
20240514,103100,7034596,859,859,859,859,0
20240514,103000,7034596,859,859,859,859,0
20240514,102900,7034596,859,859,859,859,0
20240514,102800,7034596,859,859,859,859,0
20240514,102700,7034596,859,859,859,859,58
20240514,102600,6984774,859,859,859,859,0
20240514,102500,6984774,859,859,859,859,0
20240514,102400,6984774,859,859,859,859,0
20240514,102300,6984774,859,859,859,859,0
20240514,102200,6984774,859,859,859,859,0
20240514,102100,6984774,859,859,859,859,0
20240514,102000,6984774,859,859,859,859,0
20240514,101900,6984774,859,859,859,859,0
20240514,101800,6984774,859,859,859,859,20
20240514,101700,6967594,859,859,859,859,0
20240514,101600,6967594,859,859,859,859,0
20240514,101500,6967594,859,859,859,859,1136
20240514,101400,5991770,859,859,859,859,28
20240514,101300,5967718,859,859,859,859,0
20240514,101200,5967718,859,859,859,859,0
20240514,101100,5967718,859,859,859,859,0
20240514,101000,5967718,859,859,859,859,0
20240514,100900,5967718,859,859,859,859,0
20240514,100800,5967718,859,859,859,859,0
20240514,100700,5967718,859,859,859,859,0
20240514,100600,5967718,859,859,859,859,0
20240514,100500,5967718,859,859,859,859,0
20240514,100400,5967718,859,859,859,859,1
20240514,100300,5966859,860,860,860,860,0
20240514,100200,5966859,860,860,860,860,0
20240514,100100,5966859,860,860,860,860,0
20240514,100000,5966859,860,860,860,860,50
20240514,095900,5923859,860,860,860,860,20
20240514,095800,5906659,860,860,860,860,0
20240514,095700,5906659,860,860,860,860,0
20240514,095600,5906659,860,860,860,860,1
20240514,095500,5905799,857,857,857,857,8
20240514,095400,5898943,860,860,860,860,0
20240514,095300,5898943,860,860,860,860,1
20240514,095200,5898083,860,857,860,857,97
20240514,095100,5814951,857,857,857,857,0
20240514,095000,5814951,857,857,857,857,0
20240514,094900,5814951,857,857,857,857,30
20240514,094800,5789241,860,860,860,860,27
20240514,094700,5766021,859,859,859,859,1
20240514,094600,5765162,859,859,859,859,3
20240514,094500,5762585,859,859,859,859,11
20240514,094400,5753136,859,859,859,859,0
20240514,094300,5753136,859,859,859,859,14
20240514,094200,5741110,859,859,859,859,0
20240514,094100,5741110,859,859,859,859,29
20240514,094000,5716199,859,859,859,859,37
20240514,093900,5684416,859,857,859,857,1602
20240514,093800,4311496,857,857,857,857,0
20240514,093700,4311496,857,857,857,857,2
20240514,093600,4309782,857,857,857,857,0
20240514,093500,4309782,857,857,857,857,8
20240514,093400,4302926,857,857,857,857,71
20240514,093300,4242079,859,859,859,859,0
20240514,093200,4242079,859,859,859,859,0
20240514,093100,4242079,859,859,859,859,0
20240514,093000,4242079,859,859,859,859,0
20240514,092900,4242079,859,859,859,859,0
20240514,092800,4242079,859,859,859,859,0
20240514,092700,4242079,859,859,859,859,0
20240514,092600,4242079,859,859,859,859,0
20240514,092500,4242079,859,859,859,859,0
20240514,092400,4242079,859,859,859,859,0
20240514,092300,4242079,859,859,859,859,0
20240514,092200,4242079,859,859,859,859,0
20240514,092100,4242079,859,859,859,859,0
20240514,092000,4242079,859,859,859,859,3
20240514,091900,4239502,857,857,857,857,0
20240514,091800,4239502,857,857,857,857,0
20240514,091700,4239502,857,857,857,857,0
20240514,091600,4239502,857,857,857,857,0
20240514,091500,4239502,857,857,857,857,8
20240514,091400,4232646,857,857,857,857,0
20240514,091300,4232646,857,858,858,857,3
20240514,091200,4230074,858,858,858,858,0
20240514,091100,4230074,858,858,858,858,0
20240514,091000,4230074,858,858,858,858,0
20240514,090900,4230074,858,858,858,858,0
20240514,090800,4230074,858,858,858,858,0
20240514,090700,4230074,858,858,858,858,0
20240514,090600,4230074,858,858,858,858,0
20240514,090500,4230074,858,858,858,858,0
20240514,090400,4230074,858,858,858,858,0
20240514,090300,4230074,858,858,858,858,0
20240514,090200,4230074,858,858,858,858,0
20240514,090100,4230074,858,857,858,857,3234
20240514,090000,1458534,857,857,857,853,1680