KissMeData/038620/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,192000,112833629,793,793,793,793,4702
20240514,191900,112833629,793,793,793,793,0
20240514,191800,112833629,793,793,793,793,0
20240514,191700,112833629,793,793,793,793,0
20240514,191600,112833629,793,793,793,793,0
20240514,191500,112833629,793,793,793,793,0
20240514,191400,112833629,793,793,793,793,0
20240514,191300,112833629,793,793,793,793,0
20240514,191200,112833629,793,793,793,793,0
20240514,191100,112833629,793,793,793,793,0
20240514,191000,112833629,793,793,793,793,0
20240514,190900,112833629,793,793,793,793,0
20240514,190800,112833629,793,793,793,793,0
20240514,190700,112833629,793,793,793,793,0
20240514,190600,112833629,793,793,793,793,0
20240514,190500,112833629,793,793,793,793,0
20240514,190400,112833629,793,793,793,793,0
20240514,190300,112833629,793,793,793,793,0
20240514,190200,112833629,793,793,793,793,0
20240514,190100,112833629,793,793,793,793,0
20240514,190000,112833629,793,793,793,793,0
20240514,185900,112833629,793,793,793,793,0
20240514,185800,112833629,793,793,793,793,0
20240514,185700,112833629,793,793,793,793,0
20240514,185600,112833629,793,793,793,793,0
20240514,185500,112833629,793,793,793,793,0
20240514,185400,112833629,793,793,793,793,0
20240514,185300,112833629,793,793,793,793,0
20240514,185200,112833629,793,793,793,793,0
20240514,185100,112833629,793,793,793,793,0
20240514,185000,112833629,793,793,793,793,4702
20240514,184900,112833629,793,793,793,793,0
20240514,184800,112833629,793,793,793,793,0
20240514,184700,112833629,793,793,793,793,0
20240514,184600,112833629,793,793,793,793,0
20240514,184500,112833629,793,793,793,793,0
20240514,184400,112833629,793,793,793,793,0
20240514,184300,112833629,793,793,793,793,0
20240514,184200,112833629,793,793,793,793,0
20240514,184100,112833629,793,793,793,793,0
20240514,184000,112833629,793,793,793,793,0
20240514,183900,112833629,793,793,793,793,0
20240514,183800,112833629,793,793,793,793,0
20240514,183700,112833629,793,793,793,793,0
20240514,183600,112833629,793,793,793,793,0
20240514,183500,112833629,793,793,793,793,0
20240514,183400,112833629,793,793,793,793,0
20240514,183300,112833629,793,793,793,793,0
20240514,183200,112833629,793,793,793,793,0
20240514,183100,112833629,793,793,793,793,0
20240514,183000,112833629,793,793,793,793,0
20240514,182900,112833629,793,793,793,793,0
20240514,182800,112833629,793,793,793,793,0
20240514,182700,112833629,793,793,793,793,0
20240514,182600,112833629,793,793,793,793,0
20240514,182500,112833629,793,793,793,793,0
20240514,182400,112833629,793,793,793,793,0
20240514,182300,112833629,793,793,793,793,0
20240514,182200,112833629,793,793,793,793,0
20240514,182100,112833629,793,793,793,793,0
20240514,182000,112833629,793,793,793,793,4702
20240514,181900,112833629,793,793,793,793,0
20240514,181800,112833629,793,793,793,793,0
20240514,181700,112833629,793,793,793,793,0
20240514,181600,112833629,793,793,793,793,0
20240514,181500,112833629,793,793,793,793,0
20240514,181400,112833629,793,793,793,793,0
20240514,181300,112833629,793,793,793,793,0
20240514,181200,112833629,793,793,793,793,0
20240514,181100,112833629,793,793,793,793,0
20240514,181000,112833629,793,793,793,793,0
20240514,180900,112833629,793,793,793,793,0
20240514,180800,112833629,793,793,793,793,0
20240514,180700,112833629,793,793,793,793,0
20240514,180600,112833629,793,793,793,793,0
20240514,180500,112833629,793,793,793,793,0
20240514,180400,112833629,793,793,793,793,0
20240514,180300,112833629,793,793,793,793,0
20240514,180200,112833629,793,793,793,793,0
20240514,180100,112833629,793,793,793,793,0
20240514,180000,112833629,793,793,793,793,0
20240514,175900,112833629,793,793,793,793,0
20240514,175800,112833629,793,793,793,793,0
20240514,175700,112833629,793,793,793,793,0
20240514,175600,112833629,793,793,793,793,0
20240514,175500,112833629,793,793,793,793,0
20240514,175400,112833629,793,793,793,793,0
20240514,175300,112833629,793,793,793,793,0
20240514,175200,112833629,793,793,793,793,0
20240514,175100,112833629,793,793,793,793,0
20240514,175000,112833629,793,793,793,793,4702
20240514,174900,112833629,793,793,793,793,0
20240514,174800,112833629,793,793,793,793,0
20240514,174700,112833629,793,793,793,793,0
20240514,174600,112833629,793,793,793,793,0
20240514,174500,112833629,793,793,793,793,0
20240514,174400,112833629,793,793,793,793,0
20240514,174300,112833629,793,793,793,793,0
20240514,174200,112833629,793,793,793,793,0
20240514,174100,112833629,793,793,793,793,0
20240514,174000,112833629,793,793,793,793,0
20240514,173900,112833629,793,793,793,793,0
20240514,173800,112833629,793,793,793,793,0
20240514,173700,112833629,793,793,793,793,0
20240514,173600,112833629,793,793,793,793,0
20240514,173500,112833629,793,793,793,793,0
20240514,173400,112833629,793,793,793,793,0
20240514,173300,112833629,793,793,793,793,0
20240514,173200,112833629,793,793,793,793,0
20240514,173100,112833629,793,793,793,793,0
20240514,173000,112833629,793,793,793,793,0
20240514,172900,112833629,793,793,793,793,0
20240514,172800,112833629,793,793,793,793,0
20240514,172700,112833629,793,793,793,793,0
20240514,172600,112833629,793,793,793,793,0
20240514,172500,112833629,793,793,793,793,0
20240514,172400,112833629,793,793,793,793,0
20240514,172300,112833629,793,793,793,793,0
20240514,172200,112833629,793,793,793,793,0
20240514,172100,112833629,793,793,793,793,0
20240514,172000,112833629,793,793,793,793,4702
20240514,171900,112833629,793,793,793,793,0
20240514,171800,112833629,793,793,793,793,0
20240514,171700,112833629,793,793,793,793,0
20240514,171600,112833629,793,793,793,793,0
20240514,171500,112833629,793,793,793,793,0
20240514,171400,112833629,793,793,793,793,0
20240514,171300,112833629,793,793,793,793,0
20240514,171200,112833629,793,793,793,793,0
20240514,171100,112833629,793,793,793,793,0
20240514,171000,112833629,793,793,793,793,0
20240514,170900,112833629,793,793,793,793,0
20240514,170800,112833629,793,793,793,793,0
20240514,170700,112833629,793,793,793,793,0
20240514,170600,112833629,793,793,793,793,0
20240514,170500,112833629,793,793,793,793,0
20240514,170400,112833629,793,793,793,793,0
20240514,170300,112833629,793,793,793,793,0
20240514,170200,112833629,793,793,793,793,0
20240514,170100,112833629,793,793,793,793,0
20240514,170000,112833629,793,793,793,793,0
20240514,165900,112833629,793,793,793,793,0
20240514,165800,112833629,793,793,793,793,0
20240514,165700,112833629,793,793,793,793,0
20240514,165600,112833629,793,793,793,793,0
20240514,165500,112833629,793,793,793,793,0
20240514,165400,112833629,793,793,793,793,0
20240514,165300,112833629,793,793,793,793,0
20240514,165200,112833629,793,793,793,793,0
20240514,165100,112833629,793,793,793,793,0
20240514,165000,112833629,793,793,793,793,4702
20240514,164900,112833629,793,793,793,793,0
20240514,164800,112833629,793,793,793,793,0
20240514,164700,112833629,793,793,793,793,0
20240514,164600,112833629,793,793,793,793,0
20240514,164500,112833629,793,793,793,793,0
20240514,164400,112833629,793,793,793,793,0
20240514,164300,112833629,793,793,793,793,0
20240514,164200,112833629,793,793,793,793,0
20240514,164100,112833629,793,793,793,793,0
20240514,164000,112833629,793,793,793,793,0
20240514,163900,112833629,793,793,793,793,0
20240514,163800,112833629,793,793,793,793,0
20240514,163700,112833629,793,793,793,793,0
20240514,163600,112833629,793,793,793,793,0
20240514,163500,112833629,793,793,793,793,0
20240514,163400,112833629,793,793,793,793,0
20240514,163300,112833629,793,793,793,793,0
20240514,163200,112833629,793,793,793,793,0
20240514,163100,112833629,793,793,793,793,0
20240514,163000,112833629,793,793,793,793,0
20240514,162900,112833629,793,793,793,793,0
20240514,162800,112833629,793,793,793,793,0
20240514,162700,112833629,793,793,793,793,0
20240514,162600,112833629,793,793,793,793,0
20240514,162500,112833629,793,793,793,793,0
20240514,162400,112833629,793,793,793,793,0
20240514,162300,112833629,793,793,793,793,0
20240514,162200,112833629,793,793,793,793,0
20240514,162100,112833629,793,793,793,793,0
20240514,162000,112833629,793,793,793,793,4702
20240514,161900,112833629,793,793,793,793,0
20240514,161800,112833629,793,793,793,793,0
20240514,161700,112833629,793,793,793,793,0
20240514,161600,112833629,793,793,793,793,0
20240514,161500,112833629,793,793,793,793,0
20240514,161400,112833629,793,793,793,793,0
20240514,161300,112833629,793,793,793,793,0
20240514,161200,112833629,793,793,793,793,0
20240514,161100,112833629,793,793,793,793,0
20240514,161000,112833629,793,793,793,793,0
20240514,160900,112833629,793,793,793,793,0
20240514,160800,112833629,793,793,793,793,0
20240514,160700,112833629,793,793,793,793,0
20240514,160600,112833629,793,793,793,793,0
20240514,160500,112833629,793,793,793,793,0
20240514,160400,112833629,793,793,793,793,0
20240514,160300,112833629,793,793,793,793,0
20240514,160200,112833629,793,793,793,793,0
20240514,160100,112833629,793,793,793,793,0
20240514,160000,112833629,793,793,793,793,0
20240514,155900,112833629,793,793,793,793,0
20240514,155800,112833629,793,793,793,793,0
20240514,155700,112833629,793,793,793,793,0
20240514,155600,112833629,793,793,793,793,0
20240514,155500,112833629,793,793,793,793,0
20240514,155400,112833629,793,793,793,793,0
20240514,155300,112833629,793,793,793,793,0
20240514,155200,112833629,793,793,793,793,0
20240514,155100,112833629,793,793,793,793,0
20240514,155000,112833629,793,793,793,793,4702
20240514,154900,112833629,793,793,793,793,0
20240514,154800,112833629,793,793,793,793,0
20240514,154700,112833629,793,793,793,793,0
20240514,154600,112833629,793,793,793,793,0
20240514,154500,112833629,793,793,793,793,0
20240514,154400,112833629,793,793,793,793,0
20240514,154300,112833629,793,793,793,793,0
20240514,154200,112833629,793,793,793,793,0
20240514,154100,112833629,793,793,793,793,0
20240514,154000,112833629,793,793,793,793,0
20240514,153900,112833629,793,793,793,793,0
20240514,153800,112833629,793,793,793,793,0
20240514,153700,112833629,793,793,793,793,0
20240514,153600,112833629,793,793,793,793,0
20240514,153500,112833629,793,793,793,793,0
20240514,153400,112833629,793,793,793,793,0
20240514,153300,112833629,793,793,793,793,0
20240514,153200,112833629,793,793,793,793,0
20240514,153100,112833629,793,793,793,793,0
20240514,153000,112833629,793,793,793,793,4702
20240514,152900,109104943,790,790,790,790,0
20240514,152800,109104943,790,790,790,790,0
20240514,152700,109104943,790,790,790,790,0
20240514,152600,109104943,790,790,790,790,0
20240514,152500,109104943,790,790,790,790,0
20240514,152400,109104943,790,790,790,790,0
20240514,152300,109104943,790,790,790,790,0
20240514,152200,109104943,790,790,790,790,0
20240514,152100,109104943,790,790,790,790,0
20240514,152000,109104943,790,790,790,790,0
20240514,151900,109104943,790,790,790,790,581
20240514,151800,108645953,790,790,790,790,0
20240514,151700,108645953,790,790,790,790,0
20240514,151600,108645953,790,790,790,790,0
20240514,151500,108645953,790,790,790,790,11
20240514,151400,108637263,790,789,790,788,7
20240514,151300,108631736,790,791,791,790,451
20240514,151200,108275439,793,790,793,789,5302
20240514,151100,104087966,790,793,793,790,310
20240514,151000,103842706,791,791,791,791,10
20240514,150900,103834796,793,793,793,793,0
20240514,150800,103834796,793,793,793,793,1
20240514,150700,103834003,791,791,791,791,1
20240514,150600,103833212,793,793,793,793,1
20240514,150500,103832419,793,793,793,793,0
20240514,150400,103832419,793,793,793,793,0
20240514,150300,103832419,793,793,793,793,0
20240514,150200,103832419,793,793,793,793,0
20240514,150100,103832419,793,793,793,793,0
20240514,150000,103832419,793,793,793,793,6306
20240514,145900,98831761,790,790,790,790,47
20240514,145800,98794631,790,790,790,790,5250
20240514,145700,94647131,793,793,793,793,0
20240514,145600,94647131,793,793,793,793,0
20240514,145500,94647131,793,793,793,793,10
20240514,145400,94639201,793,791,793,790,625
20240514,145300,94144895,793,793,793,793,0
20240514,145200,94144895,793,793,793,793,1
20240514,145100,94144102,792,792,792,792,0
20240514,145000,94144102,792,792,792,792,21
20240514,144900,94127470,791,791,791,791,1
20240514,144800,94126679,793,793,793,793,0
20240514,144700,94126679,793,793,793,793,50
20240514,144600,94087029,793,793,793,793,0
20240514,144500,94087029,793,793,793,793,2233
20240514,144400,92316260,793,794,794,793,58
20240514,144300,92270263,793,793,793,793,295
20240514,144200,92036328,793,793,793,793,0
20240514,144100,92036328,793,793,793,793,101
20240514,144000,91956235,793,793,793,793,143
20240514,143900,91842836,793,793,793,792,908
20240514,143800,91122794,792,793,793,792,5068
20240514,143700,87104062,793,793,793,793,1
20240514,143600,87103269,793,793,793,793,4
20240514,143500,87100097,793,792,793,792,646
20240514,143400,86587834,792,792,792,791,228
20240514,143300,86407484,793,793,793,793,0
20240514,143200,86407484,793,793,793,793,0
20240514,143100,86407484,793,792,793,792,145
20240514,143000,86292501,792,792,792,792,1450
20240514,142900,85144101,792,792,792,792,5197
20240514,142800,81028077,792,792,792,791,2516
20240514,142700,79037405,791,791,791,791,1120
20240514,142600,78151485,792,791,792,791,2993
20240514,142500,75784021,791,791,791,791,2
20240514,142400,75782439,790,790,790,790,1406
20240514,142300,74671699,790,790,790,790,11
20240514,142200,74663009,789,789,789,789,1
20240514,142100,74662220,790,790,790,790,0
20240514,142000,74662220,790,790,790,790,0
20240514,141900,74662220,790,790,790,790,127
20240514,141800,74561890,789,788,789,788,2536
20240514,141700,72560987,788,788,788,788,4179
20240514,141600,69267935,788,788,788,788,5000
20240514,141500,65327935,788,788,788,788,0
20240514,141400,65327935,788,788,788,788,0
20240514,141300,65327935,788,788,788,788,0
20240514,141200,65327935,788,788,788,788,0
20240514,141100,65327935,788,788,788,788,0
20240514,141000,65327935,788,788,788,788,0
20240514,140900,65327935,788,788,788,788,0
20240514,140800,65327935,788,788,788,788,0
20240514,140700,65327935,788,788,788,788,101
20240514,140600,65248347,787,787,787,787,204
20240514,140500,65087799,787,787,787,787,10
20240514,140400,65079929,787,787,787,787,5
20240514,140300,65075994,787,787,787,787,0
20240514,140200,65075994,787,787,787,787,0
20240514,140100,65075994,787,787,787,787,5
20240514,140000,65072059,787,788,788,787,3490
20240514,135900,62321940,788,788,788,788,4
20240514,135800,62318788,788,788,788,788,423
20240514,135700,61985464,788,788,788,788,0
20240514,135600,61985464,788,788,788,788,0
20240514,135500,61985464,788,788,788,788,0
20240514,135400,61985464,788,788,788,788,0
20240514,135300,61985464,788,788,788,788,0
20240514,135200,61985464,788,788,788,788,0
20240514,135100,61985464,788,788,788,788,0
20240514,135000,61985464,788,788,788,788,0
20240514,134900,61985464,788,788,788,788,0
20240514,134800,61985464,788,788,788,788,0
20240514,134700,61985464,788,788,788,788,0
20240514,134600,61985464,788,788,788,788,0
20240514,134500,61985464,788,788,788,788,0
20240514,134400,61985464,788,788,788,788,0
20240514,134300,61985464,788,788,788,788,0
20240514,134200,61985464,788,788,788,788,0
20240514,134100,61985464,788,788,788,788,1
20240514,134000,61984676,787,787,787,787,0
20240514,133900,61984676,787,787,787,787,130
20240514,133800,61882366,787,787,787,787,0
20240514,133700,61882366,787,787,787,787,2063
20240514,133600,60258785,787,787,787,787,950
20240514,133500,59511135,787,787,787,787,0
20240514,133400,59511135,787,787,787,787,0
20240514,133300,59511135,787,787,787,787,0
20240514,133200,59511135,787,787,787,787,0
20240514,133100,59511135,787,787,787,787,0
20240514,133000,59511135,787,787,787,787,5247
20240514,132900,55381746,788,788,788,788,423
20240514,132800,55048422,788,788,788,788,0
20240514,132700,55048422,788,788,788,788,0
20240514,132600,55048422,788,788,788,788,1
20240514,132500,55047634,788,787,788,787,15
20240514,132400,55035815,788,788,788,788,0
20240514,132300,55035815,788,788,788,788,0
20240514,132200,55035815,788,788,788,788,0
20240514,132100,55035815,788,788,788,788,0
20240514,132000,55035815,788,788,788,788,1
20240514,131900,55035027,787,787,787,787,0
20240514,131800,55035027,787,787,787,787,0
20240514,131700,55035027,787,787,787,787,30
20240514,131600,55011417,788,788,788,788,0
20240514,131500,55011417,788,788,788,788,0
20240514,131400,55011417,788,788,788,788,0
20240514,131300,55011417,788,788,788,788,0
20240514,131200,55011417,788,788,788,788,0
20240514,131100,55011417,788,788,788,788,0
20240514,131000,55011417,788,788,788,788,0
20240514,130900,55011417,788,788,788,788,0
20240514,130800,55011417,788,788,788,788,0
20240514,130700,55011417,788,788,788,788,24
20240514,130600,54992505,788,788,788,788,0
20240514,130500,54992505,788,788,788,788,111
20240514,130400,54905037,788,788,788,788,0
20240514,130300,54905037,788,788,788,788,0
20240514,130200,54905037,788,788,788,788,0
20240514,130100,54905037,788,788,788,788,1
20240514,130000,54904249,788,788,788,788,0
20240514,125900,54904249,788,788,788,788,3
20240514,125800,54901885,788,788,788,788,0
20240514,125700,54901885,788,788,788,788,0
20240514,125600,54901885,788,788,788,788,0
20240514,125500,54901885,788,788,788,788,176
20240514,125400,54763197,788,788,788,788,87
20240514,125300,54694641,786,786,786,786,0
20240514,125200,54694641,786,786,786,786,0
20240514,125100,54694641,786,786,786,786,1500
20240514,125000,53515641,788,788,788,788,0
20240514,124900,53515641,788,788,788,788,0
20240514,124800,53515641,788,788,788,788,0
20240514,124700,53515641,788,788,788,788,0
20240514,124600,53515641,788,788,788,788,0
20240514,124500,53515641,788,788,788,788,0
20240514,124400,53515641,788,788,788,788,0
20240514,124300,53515641,788,788,788,788,0
20240514,124200,53515641,788,788,788,788,0
20240514,124100,53515641,788,788,788,788,0
20240514,124000,53515641,788,788,788,788,0
20240514,123900,53515641,788,788,788,788,0
20240514,123800,53515641,788,787,788,787,605
20240514,123700,53039501,787,787,787,787,0
20240514,123600,53039501,787,787,787,787,0
20240514,123500,53039501,787,787,787,787,0
20240514,123400,53039501,787,787,787,787,222
20240514,123300,52864787,787,786,787,786,24
20240514,123200,52845911,787,787,787,787,111
20240514,123100,52758554,787,787,787,787,0
20240514,123000,52758554,787,787,787,787,0
20240514,122900,52758554,787,787,787,787,0
20240514,122800,52758554,787,787,787,787,0
20240514,122700,52758554,787,787,787,787,0
20240514,122600,52758554,787,787,787,787,0
20240514,122500,52758554,787,787,787,787,0
20240514,122400,52758554,787,787,787,787,0
20240514,122300,52758554,787,787,787,787,0
20240514,122200,52758554,787,787,787,787,0
20240514,122100,52758554,787,787,787,787,49
20240514,122000,52719991,787,787,787,787,0
20240514,121900,52719991,787,787,787,787,0
20240514,121800,52719991,787,787,787,787,0
20240514,121700,52719991,787,787,787,787,0
20240514,121600,52719991,787,787,787,787,0
20240514,121500,52719991,787,787,787,787,0
20240514,121400,52719991,787,787,787,787,0
20240514,121300,52719991,787,787,787,787,0
20240514,121200,52719991,787,787,787,787,20
20240514,121100,52704251,787,787,787,787,10
20240514,121000,52696381,788,788,788,788,0
20240514,120900,52696381,788,788,788,788,0
20240514,120800,52696381,788,788,788,788,0
20240514,120700,52696381,788,788,788,788,4
20240514,120600,52693229,788,787,788,787,2001
20240514,120500,51118441,787,787,787,787,0
20240514,120400,51118441,787,787,787,787,0
20240514,120300,51118441,787,787,787,787,76
20240514,120200,51058629,787,787,787,787,0
20240514,120100,51058629,787,787,787,787,0
20240514,120000,51058629,787,787,787,787,0
20240514,115900,51058629,787,787,787,787,0
20240514,115800,51058629,787,787,787,787,0
20240514,115700,51058629,787,787,787,787,0
20240514,115600,51058629,787,787,787,787,1
20240514,115500,51057842,785,785,785,785,7
20240514,115400,51052347,784,784,784,784,0
20240514,115300,51052347,784,784,784,784,0
20240514,115200,51052347,784,784,784,784,0
20240514,115100,51052347,784,784,784,784,0
20240514,115000,51052347,784,784,784,784,0
20240514,114900,51052347,784,784,784,784,0
20240514,114800,51052347,784,784,784,784,0
20240514,114700,51052347,784,784,784,784,1
20240514,114600,51051563,785,785,785,785,0
20240514,114500,51051563,785,785,785,785,5
20240514,114400,51047638,784,784,784,784,0
20240514,114300,51047638,784,784,784,784,0
20240514,114200,51047638,784,784,784,784,0
20240514,114100,51047638,784,784,784,784,0
20240514,114000,51047638,784,784,784,784,0
20240514,113900,51047638,784,784,784,784,0
20240514,113800,51047638,784,784,784,784,208
20240514,113700,50884566,787,787,787,787,0
20240514,113600,50884566,787,787,787,787,0
20240514,113500,50884566,787,787,787,787,0
20240514,113400,50884566,787,787,787,787,1
20240514,113300,50883779,783,783,783,783,0
20240514,113200,50883779,783,785,785,783,13000
20240514,113100,40699792,787,787,787,787,0
20240514,113000,40699792,787,787,787,787,0
20240514,112900,40699792,787,787,787,787,0
20240514,112800,40699792,787,787,787,787,1
20240514,112700,40699005,787,787,787,787,1
20240514,112600,40698218,785,785,785,785,0
20240514,112500,40698218,785,785,785,785,0
20240514,112400,40698218,785,785,785,785,0
20240514,112300,40698218,785,785,785,785,0
20240514,112200,40698218,785,785,785,785,12
20240514,112100,40688798,785,785,785,785,0
20240514,112000,40688798,785,785,785,785,0
20240514,111900,40688798,785,785,785,785,0
20240514,111800,40688798,785,785,785,785,0
20240514,111700,40688798,785,785,785,785,0
20240514,111600,40688798,785,785,785,785,299
20240514,111500,40454083,786,787,787,786,2
20240514,111400,40452510,788,788,788,788,0
20240514,111300,40452510,788,788,788,788,0
20240514,111200,40452510,788,788,788,788,0
20240514,111100,40452510,788,788,788,788,0
20240514,111000,40452510,788,788,788,788,0
20240514,110900,40452510,788,788,788,788,0
20240514,110800,40452510,788,788,788,788,3
20240514,110700,40450146,788,788,788,788,0
20240514,110600,40450146,788,788,788,788,0
20240514,110500,40450146,788,786,788,786,7
20240514,110400,40444642,788,788,788,788,0
20240514,110300,40444642,788,788,788,788,1
20240514,110200,40443854,785,785,785,785,0
20240514,110100,40443854,785,785,785,785,0
20240514,110000,40443854,785,785,785,785,0
20240514,105900,40443854,785,788,788,785,311
20240514,105800,40199600,788,788,788,788,0
20240514,105700,40199600,788,788,788,788,38
20240514,105600,40169656,788,788,788,788,19
20240514,105500,40154684,788,788,788,788,0
20240514,105400,40154684,788,788,788,788,26
20240514,105300,40134196,788,786,788,786,5001
20240514,105200,36203408,787,787,787,787,0
20240514,105100,36203408,787,787,787,787,23
20240514,105000,36185307,787,786,787,786,878
20240514,104900,35494773,787,787,787,787,1
20240514,104800,35493986,787,787,787,787,0
20240514,104700,35493986,787,787,787,787,0
20240514,104600,35493986,787,787,787,787,0
20240514,104500,35493986,787,787,787,787,374
20240514,104400,35199648,787,787,787,787,0
20240514,104300,35199648,787,787,787,787,0
20240514,104200,35199648,787,787,787,787,1000
20240514,104100,34412648,788,788,788,788,0
20240514,104000,34412648,788,788,788,788,0
20240514,103900,34412648,788,788,788,788,259
20240514,103800,34208556,788,788,788,788,20
20240514,103700,34192796,788,788,788,788,1
20240514,103600,34192008,787,787,787,787,0
20240514,103500,34192008,787,787,787,787,0
20240514,103400,34192008,787,787,787,787,1118
20240514,103300,33312142,788,788,788,788,0
20240514,103200,33312142,788,788,788,788,0
20240514,103100,33312142,788,788,788,788,0
20240514,103000,33312142,788,788,788,788,50
20240514,102900,33272742,788,788,788,788,2
20240514,102800,33271166,788,788,788,788,0
20240514,102700,33271166,788,788,788,788,0
20240514,102600,33271166,788,788,788,788,100
20240514,102500,33192366,788,788,788,788,302
20240514,102400,32954390,788,788,788,788,0
20240514,102300,32954390,788,788,788,788,0
20240514,102200,32954390,788,786,788,786,134
20240514,102100,32849056,788,788,788,788,1
20240514,102000,32848268,786,786,786,786,0
20240514,101900,32848268,786,786,786,786,0
20240514,101800,32848268,786,786,786,786,7
20240514,101700,32842766,786,786,786,786,0
20240514,101600,32842766,786,786,787,786,1002
20240514,101500,32054194,787,787,787,787,299
20240514,101400,31818881,787,788,788,787,2
20240514,101300,31817306,788,787,788,787,52
20240514,101200,31776331,786,786,786,786,3044
20240514,101100,29383747,786,786,786,786,263
20240514,101000,29177029,786,786,786,786,0
20240514,100900,29177029,786,786,786,786,5
20240514,100800,29173099,785,785,785,785,390
20240514,100700,28866949,785,786,786,785,301
20240514,100600,28630364,786,786,786,786,2
20240514,100500,28628792,786,786,786,786,163
20240514,100400,28500674,785,785,785,785,0
20240514,100300,28500674,785,785,785,785,0
20240514,100200,28500674,785,785,785,785,384
20240514,100100,28199234,786,786,786,786,150
20240514,100000,28081334,786,786,786,786,0
20240514,095900,28081334,786,786,786,786,2
20240514,095800,28079762,786,786,786,786,4
20240514,095700,28076618,786,786,786,786,101
20240514,095600,27997232,786,786,786,786,0
20240514,095500,27997232,786,786,786,786,0
20240514,095400,27997232,786,786,786,786,52
20240514,095300,27956360,786,787,788,786,3175
20240514,095200,25460755,788,788,788,788,0
20240514,095100,25460755,788,787,788,787,22
20240514,095000,25443435,788,788,788,788,18
20240514,094900,25429251,789,789,789,789,0
20240514,094800,25429251,789,788,789,788,983
20240514,094700,24654646,788,788,788,788,3
20240514,094600,24652282,788,788,788,788,1
20240514,094500,24651494,787,787,787,787,10
20240514,094400,24643624,788,788,788,788,1000
20240514,094300,23855624,788,788,788,788,20
20240514,094200,23839864,788,788,788,788,0
20240514,094100,23839864,788,788,788,788,0
20240514,094000,23839864,788,787,788,787,834
20240514,093900,23183505,788,788,788,788,0
20240514,093800,23183505,788,788,788,788,0
20240514,093700,23183505,788,788,788,788,0
20240514,093600,23183505,788,787,788,787,90
20240514,093500,23112674,787,787,787,786,210
20240514,093400,22947504,787,787,787,787,0
20240514,093300,22947504,787,786,787,786,1000
20240514,093200,22161503,786,787,787,786,1000
20240514,093100,21375276,788,788,788,788,0
20240514,093000,21375276,788,788,788,788,0
20240514,092900,21375276,788,788,788,788,5
20240514,092800,21371336,788,786,788,786,725
20240514,092700,20801484,787,786,787,786,6
20240514,092600,20796767,787,787,787,787,1
20240514,092500,20795980,787,787,787,787,159
20240514,092400,20670847,787,787,787,787,2853
20240514,092300,18425536,787,787,787,787,103
20240514,092200,18344475,788,788,788,788,0
20240514,092100,18344475,788,788,788,788,275
20240514,092000,18127775,788,788,788,788,700
20240514,091900,17576175,789,789,789,788,1004
20240514,091800,16785019,789,788,789,787,3806
20240514,091700,13787395,789,787,789,787,3858
20240514,091600,10750840,787,787,787,786,682
20240514,091500,10214604,787,787,787,787,4
20240514,091400,10211456,786,786,786,786,869
20240514,091300,9528422,784,786,786,784,1461
20240514,091200,8380096,786,786,786,786,53
20240514,091100,8338438,786,786,786,786,7
20240514,091000,8332936,784,784,784,784,0
20240514,090900,8332936,784,784,784,784,766
20240514,090800,7732392,784,784,784,784,2513
20240514,090700,5762200,785,785,785,785,3039
20240514,090600,3376585,786,786,786,786,50
20240514,090500,3337285,785,785,785,785,0
20240514,090400,3337285,785,785,785,785,1
20240514,090300,3336500,786,786,786,786,1
20240514,090200,3335714,784,786,786,784,1510
20240514,090100,2148874,786,787,787,783,1272
20240514,090000,1152489,787,784,787,784,1470