KissMeData/078590/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,194900,339933345,923,923,923,923,12812
20240514,194800,339933345,923,923,923,923,0
20240514,194700,339933345,923,923,923,923,0
20240514,194600,339933345,923,923,923,923,0
20240514,194500,339933345,923,923,923,923,0
20240514,194400,339933345,923,923,923,923,0
20240514,194300,339933345,923,923,923,923,0
20240514,194200,339933345,923,923,923,923,0
20240514,194100,339933345,923,923,923,923,0
20240514,194000,339933345,923,923,923,923,0
20240514,193900,339933345,923,923,923,923,0
20240514,193800,339933345,923,923,923,923,0
20240514,193700,339933345,923,923,923,923,0
20240514,193600,339933345,923,923,923,923,0
20240514,193500,339933345,923,923,923,923,0
20240514,193400,339933345,923,923,923,923,0
20240514,193300,339933345,923,923,923,923,0
20240514,193200,339933345,923,923,923,923,0
20240514,193100,339933345,923,923,923,923,0
20240514,193000,339933345,923,923,923,923,0
20240514,192900,339933345,923,923,923,923,0
20240514,192800,339933345,923,923,923,923,0
20240514,192700,339933345,923,923,923,923,0
20240514,192600,339933345,923,923,923,923,0
20240514,192500,339933345,923,923,923,923,0
20240514,192400,339933345,923,923,923,923,0
20240514,192300,339933345,923,923,923,923,0
20240514,192200,339933345,923,923,923,923,0
20240514,192100,339933345,923,923,923,923,0
20240514,192000,339933345,923,923,923,923,0
20240514,191900,339933345,923,923,923,923,12812
20240514,191800,339933345,923,923,923,923,0
20240514,191700,339933345,923,923,923,923,0
20240514,191600,339933345,923,923,923,923,0
20240514,191500,339933345,923,923,923,923,0
20240514,191400,339933345,923,923,923,923,0
20240514,191300,339933345,923,923,923,923,0
20240514,191200,339933345,923,923,923,923,0
20240514,191100,339933345,923,923,923,923,0
20240514,191000,339933345,923,923,923,923,0
20240514,190900,339933345,923,923,923,923,0
20240514,190800,339933345,923,923,923,923,0
20240514,190700,339933345,923,923,923,923,0
20240514,190600,339933345,923,923,923,923,0
20240514,190500,339933345,923,923,923,923,0
20240514,190400,339933345,923,923,923,923,0
20240514,190300,339933345,923,923,923,923,0
20240514,190200,339933345,923,923,923,923,0
20240514,190100,339933345,923,923,923,923,0
20240514,190000,339933345,923,923,923,923,0
20240514,185900,339933345,923,923,923,923,0
20240514,185800,339933345,923,923,923,923,0
20240514,185700,339933345,923,923,923,923,0
20240514,185600,339933345,923,923,923,923,0
20240514,185500,339933345,923,923,923,923,0
20240514,185400,339933345,923,923,923,923,0
20240514,185300,339933345,923,923,923,923,0
20240514,185200,339933345,923,923,923,923,0
20240514,185100,339933345,923,923,923,923,0
20240514,185000,339933345,923,923,923,923,0
20240514,184900,339933345,923,923,923,923,12812
20240514,184800,339933345,923,923,923,923,0
20240514,184700,339933345,923,923,923,923,0
20240514,184600,339933345,923,923,923,923,0
20240514,184500,339933345,923,923,923,923,0
20240514,184400,339933345,923,923,923,923,0
20240514,184300,339933345,923,923,923,923,0
20240514,184200,339933345,923,923,923,923,0
20240514,184100,339933345,923,923,923,923,0
20240514,184000,339933345,923,923,923,923,0
20240514,183900,339933345,923,923,923,923,0
20240514,183800,339933345,923,923,923,923,0
20240514,183700,339933345,923,923,923,923,0
20240514,183600,339933345,923,923,923,923,0
20240514,183500,339933345,923,923,923,923,0
20240514,183400,339933345,923,923,923,923,0
20240514,183300,339933345,923,923,923,923,0
20240514,183200,339933345,923,923,923,923,0
20240514,183100,339933345,923,923,923,923,0
20240514,183000,339933345,923,923,923,923,0
20240514,182900,339933345,923,923,923,923,0
20240514,182800,339933345,923,923,923,923,0
20240514,182700,339933345,923,923,923,923,0
20240514,182600,339933345,923,923,923,923,0
20240514,182500,339933345,923,923,923,923,0
20240514,182400,339933345,923,923,923,923,0
20240514,182300,339933345,923,923,923,923,0
20240514,182200,339933345,923,923,923,923,0
20240514,182100,339933345,923,923,923,923,0
20240514,182000,339933345,923,923,923,923,0
20240514,181900,339933345,923,923,923,923,12812
20240514,181800,339933345,923,923,923,923,0
20240514,181700,339933345,923,923,923,923,0
20240514,181600,339933345,923,923,923,923,0
20240514,181500,339933345,923,923,923,923,0
20240514,181400,339933345,923,923,923,923,0
20240514,181300,339933345,923,923,923,923,0
20240514,181200,339933345,923,923,923,923,0
20240514,181100,339933345,923,923,923,923,0
20240514,181000,339933345,923,923,923,923,0
20240514,180900,339933345,923,923,923,923,0
20240514,180800,339933345,923,923,923,923,0
20240514,180700,339933345,923,923,923,923,0
20240514,180600,339933345,923,923,923,923,0
20240514,180500,339933345,923,923,923,923,0
20240514,180400,339933345,923,923,923,923,0
20240514,180300,339933345,923,923,923,923,0
20240514,180200,339933345,923,923,923,923,0
20240514,180100,339933345,923,923,923,923,0
20240514,180000,339933345,923,923,923,923,0
20240514,175900,339933345,923,923,923,923,0
20240514,175800,339933345,923,923,923,923,0
20240514,175700,339933345,923,923,923,923,0
20240514,175600,339933345,923,923,923,923,0
20240514,175500,339933345,923,923,923,923,0
20240514,175400,339933345,923,923,923,923,0
20240514,175300,339933345,923,923,923,923,0
20240514,175200,339933345,923,923,923,923,0
20240514,175100,339933345,923,923,923,923,0
20240514,175000,339933345,923,923,923,923,0
20240514,174900,339933345,923,923,923,923,12812
20240514,174800,339933345,923,923,923,923,0
20240514,174700,339933345,923,923,923,923,0
20240514,174600,339933345,923,923,923,923,0
20240514,174500,339933345,923,923,923,923,0
20240514,174400,339933345,923,923,923,923,0
20240514,174300,339933345,923,923,923,923,0
20240514,174200,339933345,923,923,923,923,0
20240514,174100,339933345,923,923,923,923,0
20240514,174000,339933345,923,923,923,923,0
20240514,173900,339933345,923,923,923,923,0
20240514,173800,339933345,923,923,923,923,0
20240514,173700,339933345,923,923,923,923,0
20240514,173600,339933345,923,923,923,923,0
20240514,173500,339933345,923,923,923,923,0
20240514,173400,339933345,923,923,923,923,0
20240514,173300,339933345,923,923,923,923,0
20240514,173200,339933345,923,923,923,923,0
20240514,173100,339933345,923,923,923,923,0
20240514,173000,339933345,923,923,923,923,0
20240514,172900,339933345,923,923,923,923,0
20240514,172800,339933345,923,923,923,923,0
20240514,172700,339933345,923,923,923,923,0
20240514,172600,339933345,923,923,923,923,0
20240514,172500,339933345,923,923,923,923,0
20240514,172400,339933345,923,923,923,923,0
20240514,172300,339933345,923,923,923,923,0
20240514,172200,339933345,923,923,923,923,0
20240514,172100,339933345,923,923,923,923,0
20240514,172000,339933345,923,923,923,923,0
20240514,171900,339933345,923,923,923,923,12812
20240514,171800,339933345,923,923,923,923,0
20240514,171700,339933345,923,923,923,923,0
20240514,171600,339933345,923,923,923,923,0
20240514,171500,339933345,923,923,923,923,0
20240514,171400,339933345,923,923,923,923,0
20240514,171300,339933345,923,923,923,923,0
20240514,171200,339933345,923,923,923,923,0
20240514,171100,339933345,923,923,923,923,0
20240514,171000,339933345,923,923,923,923,0
20240514,170900,339933345,923,923,923,923,0
20240514,170800,339933345,923,923,923,923,0
20240514,170700,339933345,923,923,923,923,0
20240514,170600,339933345,923,923,923,923,0
20240514,170500,339933345,923,923,923,923,0
20240514,170400,339933345,923,923,923,923,0
20240514,170300,339933345,923,923,923,923,0
20240514,170200,339933345,923,923,923,923,0
20240514,170100,339933345,923,923,923,923,0
20240514,170000,339933345,923,923,923,923,0
20240514,165900,339933345,923,923,923,923,0
20240514,165800,339933345,923,923,923,923,0
20240514,165700,339933345,923,923,923,923,0
20240514,165600,339933345,923,923,923,923,0
20240514,165500,339933345,923,923,923,923,0
20240514,165400,339933345,923,923,923,923,0
20240514,165300,339933345,923,923,923,923,0
20240514,165200,339933345,923,923,923,923,0
20240514,165100,339933345,923,923,923,923,0
20240514,165000,339933345,923,923,923,923,0
20240514,164900,339933345,923,923,923,923,12812
20240514,164800,339933345,923,923,923,923,0
20240514,164700,339933345,923,923,923,923,0
20240514,164600,339933345,923,923,923,923,0
20240514,164500,339933345,923,923,923,923,0
20240514,164400,339933345,923,923,923,923,0
20240514,164300,339933345,923,923,923,923,0
20240514,164200,339933345,923,923,923,923,0
20240514,164100,339933345,923,923,923,923,0
20240514,164000,339933345,923,923,923,923,0
20240514,163900,339933345,923,923,923,923,0
20240514,163800,339933345,923,923,923,923,0
20240514,163700,339933345,923,923,923,923,0
20240514,163600,339933345,923,923,923,923,0
20240514,163500,339933345,923,923,923,923,0
20240514,163400,339933345,923,923,923,923,0
20240514,163300,339933345,923,923,923,923,0
20240514,163200,339933345,923,923,923,923,0
20240514,163100,339933345,923,923,923,923,0
20240514,163000,339933345,923,923,923,923,0
20240514,162900,339933345,923,923,923,923,0
20240514,162800,339933345,923,923,923,923,0
20240514,162700,339933345,923,923,923,923,0
20240514,162600,339933345,923,923,923,923,0
20240514,162500,339933345,923,923,923,923,0
20240514,162400,339933345,923,923,923,923,0
20240514,162300,339933345,923,923,923,923,0
20240514,162200,339933345,923,923,923,923,0
20240514,162100,339933345,923,923,923,923,0
20240514,162000,339933345,923,923,923,923,0
20240514,161900,339933345,923,923,923,923,12812
20240514,161800,339933345,923,923,923,923,0
20240514,161700,339933345,923,923,923,923,0
20240514,161600,339933345,923,923,923,923,0
20240514,161500,339933345,923,923,923,923,0
20240514,161400,339933345,923,923,923,923,0
20240514,161300,339933345,923,923,923,923,0
20240514,161200,339933345,923,923,923,923,0
20240514,161100,339933345,923,923,923,923,0
20240514,161000,339933345,923,923,923,923,0
20240514,160900,339933345,923,923,923,923,0
20240514,160800,339933345,923,923,923,923,0
20240514,160700,339933345,923,923,923,923,0
20240514,160600,339933345,923,923,923,923,0
20240514,160500,339933345,923,923,923,923,0
20240514,160400,339933345,923,923,923,923,0
20240514,160300,339933345,923,923,923,923,0
20240514,160200,339933345,923,923,923,923,0
20240514,160100,339933345,923,923,923,923,0
20240514,160000,339933345,923,923,923,923,0
20240514,155900,339933345,923,923,923,923,0
20240514,155800,339933345,923,923,923,923,0
20240514,155700,339933345,923,923,923,923,0
20240514,155600,339933345,923,923,923,923,0
20240514,155500,339933345,923,923,923,923,0
20240514,155400,339933345,923,923,923,923,0
20240514,155300,339933345,923,923,923,923,0
20240514,155200,339933345,923,923,923,923,0
20240514,155100,339933345,923,923,923,923,0
20240514,155000,339933345,923,923,923,923,0
20240514,154900,339933345,923,923,923,923,12812
20240514,154800,339933345,923,923,923,923,0
20240514,154700,339933345,923,923,923,923,0
20240514,154600,339933345,923,923,923,923,0
20240514,154500,339933345,923,923,923,923,0
20240514,154400,339933345,923,923,923,923,0
20240514,154300,339933345,923,923,923,923,0
20240514,154200,339933345,923,923,923,923,0
20240514,154100,339933345,923,923,923,923,0
20240514,154000,339933345,923,923,923,923,0
20240514,153900,339933345,923,923,923,923,0
20240514,153800,339933345,923,923,923,923,0
20240514,153700,339933345,923,923,923,923,0
20240514,153600,339933345,923,923,923,923,0
20240514,153500,339933345,923,923,923,923,0
20240514,153400,339933345,923,923,923,923,0
20240514,153300,339933345,923,923,923,923,0
20240514,153200,339933345,923,923,923,923,0
20240514,153100,339933345,923,923,923,923,0
20240514,153000,339933345,923,923,923,923,12812
20240514,152900,328107869,919,919,919,919,0
20240514,152800,328107869,919,919,919,919,0
20240514,152700,328107869,919,919,919,919,0
20240514,152600,328107869,919,919,919,919,0
20240514,152500,328107869,919,919,919,919,0
20240514,152400,328107869,919,919,919,919,0
20240514,152300,328107869,919,919,919,919,0
20240514,152200,328107869,919,919,919,919,0
20240514,152100,328107869,919,919,919,919,0
20240514,152000,328107869,919,919,919,919,0
20240514,151900,328107869,919,919,919,919,165
20240514,151800,327956234,919,919,919,919,0
20240514,151700,327956234,919,919,919,919,995
20240514,151600,327041829,919,919,919,919,0
20240514,151500,327041829,919,919,919,919,1
20240514,151400,327040910,921,921,921,921,20
20240514,151300,327022490,921,919,921,919,101
20240514,151200,326929669,917,916,917,916,8
20240514,151100,326922340,917,918,918,917,7
20240514,151000,326915919,919,919,919,919,358
20240514,150900,326586917,921,921,921,921,2132
20240514,150800,324623345,921,921,921,921,520
20240514,150700,324144425,922,920,922,920,2112
20240514,150600,322201381,920,922,922,915,2006
20240514,150500,320351866,922,914,922,914,2488
20240514,150400,318061186,920,915,920,915,4000
20240514,150300,314386211,914,913,914,913,1555
20240514,150200,312965906,913,913,913,913,35
20240514,150100,312933951,913,913,913,913,1365
20240514,150000,311687706,913,913,913,913,0
20240514,145900,311687706,913,913,913,913,1204
20240514,145800,310588454,913,913,913,913,0
20240514,145700,310588454,913,910,913,910,112
20240514,145600,310486231,909,909,909,909,0
20240514,145500,310486231,909,910,910,909,6142
20240514,145400,304901153,909,909,909,909,792
20240514,145300,304181225,909,909,909,909,303
20240514,145200,303905798,909,913,914,909,99
20240514,145100,303815441,910,914,914,910,10242
20240514,145000,294480920,915,915,915,915,166
20240514,144900,294329030,915,916,917,915,4533
20240514,144800,290176411,917,917,917,917,486
20240514,144700,289730749,916,916,916,916,0
20240514,144600,289730749,916,916,917,916,294
20240514,144500,289461366,917,917,917,917,3
20240514,144400,289458615,917,917,917,916,170
20240514,144300,289302815,916,916,916,916,1000
20240514,144200,288386815,916,916,916,916,700
20240514,144100,287745615,917,918,918,917,2591
20240514,144000,285369664,917,918,918,917,321
20240514,143900,285075011,919,919,919,919,0
20240514,143800,285075011,919,918,919,918,724
20240514,143700,284410368,918,919,919,918,807
20240514,143600,283669341,919,919,919,919,428
20240514,143500,283276009,920,920,920,920,5
20240514,143400,283271409,921,921,921,921,0
20240514,143300,283271409,921,921,921,921,16
20240514,143200,283256673,921,921,921,921,4
20240514,143100,283252989,921,921,921,920,84
20240514,143000,283175705,921,919,921,919,12
20240514,142900,283164661,919,921,921,919,99
20240514,142800,283073567,920,920,921,920,411
20240514,142700,282695367,920,921,921,919,611
20240514,142600,282133404,921,921,921,921,0
20240514,142500,282133404,921,921,921,921,0
20240514,142400,282133404,921,920,921,920,38
20240514,142300,282098426,921,920,921,920,301
20240514,142200,281821505,920,920,920,920,30
20240514,142100,281793905,921,923,923,921,51
20240514,142000,281746932,916,916,916,916,0
20240514,141900,281746932,916,916,916,916,0
20240514,141800,281746932,916,916,916,916,349
20240514,141700,281427248,916,917,917,916,3000
20240514,141600,278679086,916,921,921,916,2542
20240514,141500,276345580,924,921,924,921,13
20240514,141400,276333598,924,924,924,924,1
20240514,141300,276332674,920,920,920,920,229
20240514,141200,276121994,920,926,926,920,552
20240514,141100,275613376,921,926,928,921,4443
20240514,141000,271506973,926,923,926,922,9311
20240514,140900,262894763,923,923,923,923,866
20240514,140800,262095445,923,927,927,923,1756
20240514,140700,260470283,928,930,930,928,463
20240514,140600,260040592,928,923,930,923,13593
20240514,140500,247425665,926,927,927,921,6707
20240514,140400,241213377,929,919,929,919,11879
20240514,140300,230244459,920,912,920,912,5388
20240514,140200,225293927,910,913,916,910,695
20240514,140100,224659550,917,912,917,912,9323
20240514,140000,216138278,912,912,912,912,1370
20240514,135900,214888838,912,909,912,909,2
20240514,135800,214887017,913,913,913,913,1
20240514,135700,214886104,910,910,915,908,3925
20240514,135600,211301832,909,908,909,908,20
20240514,135500,211283662,910,910,910,910,3677
20240514,135400,207937592,910,907,910,907,1462
20240514,135300,206607722,907,905,907,905,10206
20240514,135200,197358925,905,905,905,905,371
20240514,135100,197023170,905,902,905,902,317
20240514,135000,196737191,904,904,904,904,0
20240514,134900,196737191,904,903,904,901,510
20240514,134800,196277379,904,906,906,904,89
20240514,134700,196196921,907,907,907,907,0
20240514,134600,196196921,907,907,907,907,0
20240514,134500,196196921,907,907,907,907,0
20240514,134400,196196921,907,907,907,907,0
20240514,134300,196196921,907,907,907,907,1
20240514,134200,196196014,905,905,905,905,5203
20240514,134100,191487299,905,908,909,905,1237
20240514,134000,190364038,908,908,908,901,4548
20240514,133900,186245996,907,900,907,900,20578
20240514,133800,167667834,900,900,900,900,1082
20240514,133700,166694034,900,900,900,900,3025
20240514,133600,163971534,900,899,900,899,149
20240514,133500,163837438,899,899,899,899,1
20240514,133400,163836539,899,899,899,899,0
20240514,133300,163836539,899,899,899,899,0
20240514,133200,163836539,899,900,900,899,261
20240514,133100,163601820,900,900,900,900,1
20240514,133000,163600920,899,899,899,899,2
20240514,132900,163599122,898,898,898,898,500
20240514,132800,163150122,897,898,898,897,800
20240514,132700,162432376,899,899,899,899,1
20240514,132600,162431477,900,900,900,900,50
20240514,132500,162386477,900,900,900,900,0
20240514,132400,162386477,900,900,900,900,0
20240514,132300,162386477,900,900,900,900,1
20240514,132200,162385577,900,900,900,898,2301
20240514,132100,160318597,900,900,900,900,0
20240514,132000,160318597,900,900,900,900,1
20240514,131900,160317697,899,898,899,898,634
20240514,131800,159747765,898,899,899,898,10
20240514,131700,159738784,899,899,899,899,48
20240514,131600,159695632,899,899,899,899,152
20240514,131500,159558984,899,899,899,899,48
20240514,131400,159515832,899,899,899,899,22
20240514,131300,159496054,900,900,900,900,0
20240514,131200,159496054,900,900,900,900,0
20240514,131100,159496054,900,900,900,900,500
20240514,131000,159046054,900,900,900,900,10814
20240514,130900,149313454,900,900,900,900,0
20240514,130800,149313454,900,899,900,894,101
20240514,130700,149223053,901,901,901,901,0
20240514,130600,149223053,901,901,901,901,0
20240514,130500,149223053,901,901,901,901,1
20240514,130400,149222152,900,900,900,900,100
20240514,130300,149132152,901,901,901,901,267
20240514,130200,148891585,902,902,902,902,0
20240514,130100,148891585,902,902,902,902,50
20240514,130000,148846485,902,902,902,902,0
20240514,125900,148846485,902,900,904,900,17079
20240514,125800,133442533,900,900,900,900,1
20240514,125700,133441633,900,895,901,895,5407
20240514,125600,128577953,899,898,899,897,1781
20240514,125500,126978217,897,894,897,894,5563
20240514,125400,121996449,894,892,894,892,801
20240514,125300,121280555,894,894,894,894,100
20240514,125200,121191155,892,894,894,892,1400
20240514,125100,119939955,894,894,894,894,7
20240514,125000,119933697,894,894,894,894,0
20240514,124900,119933697,894,895,895,894,1476
20240514,124800,118613584,895,895,895,895,0
20240514,124700,118613584,895,895,895,895,256
20240514,124600,118384464,895,893,895,893,3594
20240514,124500,115172644,893,893,893,893,0
20240514,124400,115172644,893,893,893,893,0
20240514,124300,115172644,893,893,893,893,0
20240514,124200,115172644,893,892,893,892,1870
20240514,124100,113502781,893,893,893,893,0
20240514,124000,113502781,893,894,894,884,5006
20240514,123900,109074005,894,894,894,883,5228
20240514,123800,104438993,895,895,895,895,290
20240514,123700,104179443,895,895,895,895,76
20240514,123600,104111423,895,893,895,893,3700
20240514,123500,100803863,893,891,893,891,209
20240514,123400,100617435,892,892,892,892,1
20240514,123300,100616543,893,893,893,893,0
20240514,123200,100616543,893,893,893,893,0
20240514,123100,100616543,893,892,893,892,83
20240514,123000,100542504,893,893,893,893,5
20240514,122900,100538039,893,893,893,893,1
20240514,122800,100537146,891,891,891,891,10
20240514,122700,100528236,891,891,891,891,0
20240514,122600,100528236,891,891,891,891,150
20240514,122500,100394586,892,892,892,892,0
20240514,122400,100394586,892,892,892,892,0
20240514,122300,100394586,892,892,892,892,0
20240514,122200,100394586,892,892,892,892,50
20240514,122100,100349986,891,892,892,891,102
20240514,122000,100259103,889,889,889,889,0
20240514,121900,100259103,889,893,893,889,31
20240514,121800,100231424,889,890,890,889,941
20240514,121700,99394223,890,890,890,890,1000
20240514,121600,98504223,891,891,891,890,922
20240514,121500,97683280,890,890,890,890,70
20240514,121400,97620980,891,891,891,891,100
20240514,121300,97531880,893,893,893,893,0
20240514,121200,97531880,893,893,893,893,0
20240514,121100,97531880,893,894,894,893,38
20240514,121000,97497916,894,894,894,894,200
20240514,120900,97319116,895,895,895,895,0
20240514,120800,97319116,895,893,895,893,2000
20240514,120700,95532028,893,893,893,893,0
20240514,120600,95532028,893,893,893,893,0
20240514,120500,95532028,893,893,893,893,0
20240514,120400,95532028,893,892,893,892,51
20240514,120300,95486535,893,893,893,893,0
20240514,120200,95486535,893,893,893,893,0
20240514,120100,95486535,893,894,894,893,6
20240514,120000,95481176,884,889,889,884,1000
20240514,115900,94594877,894,894,894,894,1
20240514,115800,94593983,893,893,893,893,204
20240514,115700,94411811,893,893,893,893,0
20240514,115600,94411811,893,893,893,893,4
20240514,115500,94408239,893,893,893,893,3
20240514,115400,94405560,891,889,891,889,4001
20240514,115300,90848669,890,890,890,890,913
20240514,115200,90036099,890,890,890,890,79
20240514,115100,89965789,889,889,889,889,0
20240514,115000,89965789,889,889,889,889,905
20240514,114900,89161244,889,889,889,889,0
20240514,114800,89161244,889,889,889,889,0
20240514,114700,89161244,889,889,889,889,1
20240514,114600,89160355,888,888,888,888,79
20240514,114500,89090203,889,889,889,889,1
20240514,114400,89089314,890,890,890,890,0
20240514,114300,89089314,890,890,890,890,24
20240514,114200,89067954,890,890,890,890,0
20240514,114100,89067954,890,890,890,890,0
20240514,114000,89067954,890,887,890,887,5601
20240514,113900,84087200,887,887,887,887,0
20240514,113800,84087200,887,887,887,887,0
20240514,113700,84087200,887,887,887,887,0
20240514,113600,84087200,887,887,887,887,100
20240514,113500,83998500,885,885,885,885,0
20240514,113400,83998500,885,885,885,885,20
20240514,113300,83980800,887,887,887,887,0
20240514,113200,83980800,887,887,887,887,0
20240514,113100,83980800,887,887,887,887,0
20240514,113000,83980800,887,887,887,887,0
20240514,112900,83980800,887,887,887,887,0
20240514,112800,83980800,887,887,887,887,0
20240514,112700,83980800,887,887,887,887,0
20240514,112600,83980800,887,887,887,887,0
20240514,112500,83980800,887,887,887,887,0
20240514,112400,83980800,887,887,887,887,0
20240514,112300,83980800,887,887,887,887,6
20240514,112200,83975478,887,887,887,887,14
20240514,112100,83963060,884,884,884,884,148
20240514,112000,83832228,885,886,886,885,152
20240514,111900,83697628,885,885,885,885,0
20240514,111800,83697628,885,887,887,885,102
20240514,111700,83607268,887,888,888,887,164
20240514,111600,83461716,889,889,889,889,0
20240514,111500,83461716,889,889,889,889,0
20240514,111400,83461716,889,889,889,889,1
20240514,111300,83460827,889,889,889,889,6032
20240514,111200,78098379,889,889,889,889,1
20240514,111100,78097490,887,887,887,887,2920
20240514,111000,75507450,887,887,887,887,80
20240514,110900,75436490,889,889,889,889,0
20240514,110800,75436490,889,889,889,889,0
20240514,110700,75436490,889,889,889,889,0
20240514,110600,75436490,889,889,889,889,0
20240514,110500,75436490,889,889,889,889,0
20240514,110400,75436490,889,889,889,889,0
20240514,110300,75436490,889,888,889,888,336
20240514,110200,75138054,888,888,888,888,0
20240514,110100,75138054,888,888,888,888,0
20240514,110000,75138054,888,885,888,885,10079
20240514,105900,66189417,887,887,887,887,1
20240514,105800,66188530,884,884,884,884,0
20240514,105700,66188530,884,884,884,884,0
20240514,105600,66188530,884,884,884,884,0
20240514,105500,66188530,884,884,884,884,1
20240514,105400,66187646,888,888,888,888,0
20240514,105300,66187646,888,885,888,885,427
20240514,105200,65809250,888,888,888,888,1
20240514,105100,65808362,889,889,889,889,0
20240514,105000,65808362,889,887,889,887,601
20240514,104900,65275273,887,886,887,886,401
20240514,104800,64919986,886,886,886,886,405
20240514,104700,64561156,886,884,886,884,1051
20240514,104600,63631156,884,884,884,884,391
20240514,104500,63285512,884,884,884,884,46
20240514,104400,63244848,884,884,884,884,250
20240514,104300,63023848,884,884,884,884,19
20240514,104200,63007052,884,884,884,884,30
20240514,104100,62980532,884,884,884,884,79
20240514,104000,62910696,885,885,885,885,0
20240514,103900,62910696,885,884,885,884,507
20240514,103800,62462058,885,884,885,884,27
20240514,103700,62438185,885,885,885,885,2
20240514,103600,62436415,885,885,885,885,0
20240514,103500,62436415,885,885,885,885,1
20240514,103400,62435530,884,884,884,884,160
20240514,103300,62294090,885,885,885,885,0
20240514,103200,62294090,885,885,885,885,2
20240514,103100,62292320,885,885,885,885,0
20240514,103000,62292320,885,885,885,885,62
20240514,102900,62237450,887,887,887,887,0
20240514,102800,62237450,887,887,887,887,0
20240514,102700,62237450,887,887,887,887,281
20240514,102600,61988203,887,887,887,887,2
20240514,102500,61986429,887,887,887,887,0
20240514,102400,61986429,887,887,887,887,1
20240514,102300,61985542,882,886,886,882,4214
20240514,102200,58265569,887,887,887,887,0
20240514,102100,58265569,887,887,887,887,11
20240514,102000,58255812,885,885,885,885,0
20240514,101900,58255812,885,885,885,885,0
20240514,101800,58255812,885,885,885,885,12
20240514,101700,58245192,885,885,885,885,0
20240514,101600,58245192,885,885,885,885,396
20240514,101500,57894732,885,885,885,885,3
20240514,101400,57892077,884,886,886,884,593
20240514,101300,57366697,887,887,887,887,0
20240514,101200,57366697,887,887,887,887,0
20240514,101100,57366697,887,887,887,887,81
20240514,101000,57294850,888,888,888,888,13
20240514,100900,57283306,889,889,889,889,0
20240514,100800,57283306,889,889,889,889,0
20240514,100700,57283306,889,889,889,889,0
20240514,100600,57283306,889,889,889,889,0
20240514,100500,57283306,889,889,889,889,1
20240514,100400,57282417,885,885,885,885,150
20240514,100300,57149667,889,886,889,886,109
20240514,100200,57052772,886,886,886,886,1
20240514,100100,57051886,886,889,889,886,9
20240514,100000,57043909,889,889,889,889,0
20240514,095900,57043909,889,889,889,889,55
20240514,095800,56995014,889,889,889,889,1
20240514,095700,56994125,889,889,889,889,1
20240514,095600,56993236,889,889,889,889,0
20240514,095500,56993236,889,889,889,889,1000
20240514,095400,56104236,889,889,889,889,5
20240514,095300,56099791,889,889,889,889,1
20240514,095200,56098902,889,883,889,882,1438
20240514,095100,54828741,888,887,888,887,832
20240514,095000,54090639,887,887,887,887,0
20240514,094900,54090639,887,887,887,887,0
20240514,094800,54090639,887,887,887,887,0
20240514,094700,54090639,887,886,887,886,2000
20240514,094600,52316649,887,887,887,887,0
20240514,094500,52316649,887,887,887,887,610
20240514,094400,51775579,887,887,887,887,3
20240514,094300,51772918,887,887,887,887,0
20240514,094200,51772918,887,887,887,887,0
20240514,094100,51772918,887,887,887,887,6
20240514,094000,51767596,887,887,887,887,0
20240514,093900,51767596,887,886,887,886,2012
20240514,093800,49983596,886,886,886,886,0
20240514,093700,49983596,886,878,886,878,7369
20240514,093600,43468456,878,880,880,878,10002
20240514,093500,34682944,887,887,887,887,0
20240514,093400,34682944,887,880,887,879,5509
20240514,093300,29806554,880,884,884,879,596
20240514,093200,29282557,885,886,886,885,5
20240514,093100,29278130,888,888,888,888,0
20240514,093000,29278130,888,888,888,888,0
20240514,092900,29278130,888,887,888,887,201
20240514,092800,29099820,888,881,888,881,300
20240514,092700,28834234,878,881,881,878,62
20240514,092600,28779702,877,887,887,877,353
20240514,092500,28468749,887,879,887,878,130
20240514,092400,28354437,888,888,888,888,0
20240514,092300,28354437,888,887,888,887,5024
20240514,092200,23893315,888,880,888,880,12080
20240514,092100,13196099,887,887,887,887,0
20240514,092000,13196099,887,887,887,887,0
20240514,091900,13196099,887,885,887,885,201
20240514,091800,13018212,885,887,887,885,609
20240514,091700,12479047,875,875,875,875,0
20240514,091600,12479047,875,885,885,875,9685
20240514,091500,3942618,885,889,889,885,6
20240514,091400,3937304,888,888,888,888,0
20240514,091300,3937304,888,888,888,888,1
20240514,091200,3936416,885,888,888,885,124
20240514,091100,3826667,889,885,889,885,484
20240514,091000,3398167,885,884,885,884,651
20240514,090900,2822037,885,885,885,885,4
20240514,090800,2818497,883,883,883,883,0
20240514,090700,2818497,883,883,883,883,0
20240514,090600,2818497,883,881,883,881,469
20240514,090500,2404380,879,878,879,877,20
20240514,090400,2386829,876,877,877,876,1000
20240514,090300,1510828,876,877,877,876,1200
20240514,090200,458964,876,876,876,876,28
20240514,090100,434436,883,883,883,883,0
20240514,090000,434436,883,883,883,883,492