KissMeData/200230/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,203100,241915686,833,833,833,833,2585
20240514,203000,241915686,833,833,833,833,0
20240514,202900,241915686,833,833,833,833,0
20240514,202800,241915686,833,833,833,833,0
20240514,202700,241915686,833,833,833,833,0
20240514,202600,241915686,833,833,833,833,0
20240514,202500,241915686,833,833,833,833,0
20240514,202400,241915686,833,833,833,833,0
20240514,202300,241915686,833,833,833,833,0
20240514,202200,241915686,833,833,833,833,0
20240514,202100,241915686,833,833,833,833,0
20240514,202000,241915686,833,833,833,833,0
20240514,201900,241915686,833,833,833,833,0
20240514,201800,241915686,833,833,833,833,0
20240514,201700,241915686,833,833,833,833,0
20240514,201600,241915686,833,833,833,833,0
20240514,201500,241915686,833,833,833,833,0
20240514,201400,241915686,833,833,833,833,0
20240514,201300,241915686,833,833,833,833,0
20240514,201200,241915686,833,833,833,833,0
20240514,201100,241915686,833,833,833,833,0
20240514,201000,241915686,833,833,833,833,0
20240514,200900,241915686,833,833,833,833,0
20240514,200800,241915686,833,833,833,833,0
20240514,200700,241915686,833,833,833,833,0
20240514,200600,241915686,833,833,833,833,0
20240514,200500,241915686,833,833,833,833,0
20240514,200400,241915686,833,833,833,833,0
20240514,200300,241915686,833,833,833,833,0
20240514,200200,241915686,833,833,833,833,0
20240514,200100,241915686,833,833,833,833,2585
20240514,200000,241915686,833,833,833,833,0
20240514,195900,241915686,833,833,833,833,0
20240514,195800,241915686,833,833,833,833,0
20240514,195700,241915686,833,833,833,833,0
20240514,195600,241915686,833,833,833,833,0
20240514,195500,241915686,833,833,833,833,0
20240514,195400,241915686,833,833,833,833,0
20240514,195300,241915686,833,833,833,833,0
20240514,195200,241915686,833,833,833,833,0
20240514,195100,241915686,833,833,833,833,0
20240514,195000,241915686,833,833,833,833,0
20240514,194900,241915686,833,833,833,833,0
20240514,194800,241915686,833,833,833,833,0
20240514,194700,241915686,833,833,833,833,0
20240514,194600,241915686,833,833,833,833,0
20240514,194500,241915686,833,833,833,833,0
20240514,194400,241915686,833,833,833,833,0
20240514,194300,241915686,833,833,833,833,0
20240514,194200,241915686,833,833,833,833,0
20240514,194100,241915686,833,833,833,833,0
20240514,194000,241915686,833,833,833,833,0
20240514,193900,241915686,833,833,833,833,0
20240514,193800,241915686,833,833,833,833,0
20240514,193700,241915686,833,833,833,833,0
20240514,193600,241915686,833,833,833,833,0
20240514,193500,241915686,833,833,833,833,0
20240514,193400,241915686,833,833,833,833,0
20240514,193300,241915686,833,833,833,833,0
20240514,193200,241915686,833,833,833,833,0
20240514,193100,241915686,833,833,833,833,2585
20240514,193000,241915686,833,833,833,833,0
20240514,192900,241915686,833,833,833,833,0
20240514,192800,241915686,833,833,833,833,0
20240514,192700,241915686,833,833,833,833,0
20240514,192600,241915686,833,833,833,833,0
20240514,192500,241915686,833,833,833,833,0
20240514,192400,241915686,833,833,833,833,0
20240514,192300,241915686,833,833,833,833,0
20240514,192200,241915686,833,833,833,833,0
20240514,192100,241915686,833,833,833,833,0
20240514,192000,241915686,833,833,833,833,0
20240514,191900,241915686,833,833,833,833,0
20240514,191800,241915686,833,833,833,833,0
20240514,191700,241915686,833,833,833,833,0
20240514,191600,241915686,833,833,833,833,0
20240514,191500,241915686,833,833,833,833,0
20240514,191400,241915686,833,833,833,833,0
20240514,191300,241915686,833,833,833,833,0
20240514,191200,241915686,833,833,833,833,0
20240514,191100,241915686,833,833,833,833,0
20240514,191000,241915686,833,833,833,833,0
20240514,190900,241915686,833,833,833,833,0
20240514,190800,241915686,833,833,833,833,0
20240514,190700,241915686,833,833,833,833,0
20240514,190600,241915686,833,833,833,833,0
20240514,190500,241915686,833,833,833,833,0
20240514,190400,241915686,833,833,833,833,0
20240514,190300,241915686,833,833,833,833,0
20240514,190200,241915686,833,833,833,833,0
20240514,190100,241915686,833,833,833,833,2585
20240514,190000,241915686,833,833,833,833,0
20240514,185900,241915686,833,833,833,833,0
20240514,185800,241915686,833,833,833,833,0
20240514,185700,241915686,833,833,833,833,0
20240514,185600,241915686,833,833,833,833,0
20240514,185500,241915686,833,833,833,833,0
20240514,185400,241915686,833,833,833,833,0
20240514,185300,241915686,833,833,833,833,0
20240514,185200,241915686,833,833,833,833,0
20240514,185100,241915686,833,833,833,833,0
20240514,185000,241915686,833,833,833,833,0
20240514,184900,241915686,833,833,833,833,0
20240514,184800,241915686,833,833,833,833,0
20240514,184700,241915686,833,833,833,833,0
20240514,184600,241915686,833,833,833,833,0
20240514,184500,241915686,833,833,833,833,0
20240514,184400,241915686,833,833,833,833,0
20240514,184300,241915686,833,833,833,833,0
20240514,184200,241915686,833,833,833,833,0
20240514,184100,241915686,833,833,833,833,0
20240514,184000,241915686,833,833,833,833,0
20240514,183900,241915686,833,833,833,833,0
20240514,183800,241915686,833,833,833,833,0
20240514,183700,241915686,833,833,833,833,0
20240514,183600,241915686,833,833,833,833,0
20240514,183500,241915686,833,833,833,833,0
20240514,183400,241915686,833,833,833,833,0
20240514,183300,241915686,833,833,833,833,0
20240514,183200,241915686,833,833,833,833,0
20240514,183100,241915686,833,833,833,833,2585
20240514,183000,241915686,833,833,833,833,0
20240514,182900,241915686,833,833,833,833,0
20240514,182800,241915686,833,833,833,833,0
20240514,182700,241915686,833,833,833,833,0
20240514,182600,241915686,833,833,833,833,0
20240514,182500,241915686,833,833,833,833,0
20240514,182400,241915686,833,833,833,833,0
20240514,182300,241915686,833,833,833,833,0
20240514,182200,241915686,833,833,833,833,0
20240514,182100,241915686,833,833,833,833,0
20240514,182000,241915686,833,833,833,833,0
20240514,181900,241915686,833,833,833,833,0
20240514,181800,241915686,833,833,833,833,0
20240514,181700,241915686,833,833,833,833,0
20240514,181600,241915686,833,833,833,833,0
20240514,181500,241915686,833,833,833,833,0
20240514,181400,241915686,833,833,833,833,0
20240514,181300,241915686,833,833,833,833,0
20240514,181200,241915686,833,833,833,833,0
20240514,181100,241915686,833,833,833,833,0
20240514,181000,241915686,833,833,833,833,0
20240514,180900,241915686,833,833,833,833,0
20240514,180800,241915686,833,833,833,833,0
20240514,180700,241915686,833,833,833,833,0
20240514,180600,241915686,833,833,833,833,0
20240514,180500,241915686,833,833,833,833,0
20240514,180400,241915686,833,833,833,833,0
20240514,180300,241915686,833,833,833,833,0
20240514,180200,241915686,833,833,833,833,0
20240514,180100,241915686,833,833,833,833,2585
20240514,180000,241915686,833,833,833,833,0
20240514,175900,241915686,833,833,833,833,0
20240514,175800,241915686,833,833,833,833,0
20240514,175700,241915686,833,833,833,833,0
20240514,175600,241915686,833,833,833,833,0
20240514,175500,241915686,833,833,833,833,0
20240514,175400,241915686,833,833,833,833,0
20240514,175300,241915686,833,833,833,833,0
20240514,175200,241915686,833,833,833,833,0
20240514,175100,241915686,833,833,833,833,0
20240514,175000,241915686,833,833,833,833,0
20240514,174900,241915686,833,833,833,833,0
20240514,174800,241915686,833,833,833,833,0
20240514,174700,241915686,833,833,833,833,0
20240514,174600,241915686,833,833,833,833,0
20240514,174500,241915686,833,833,833,833,0
20240514,174400,241915686,833,833,833,833,0
20240514,174300,241915686,833,833,833,833,0
20240514,174200,241915686,833,833,833,833,0
20240514,174100,241915686,833,833,833,833,0
20240514,174000,241915686,833,833,833,833,0
20240514,173900,241915686,833,833,833,833,0
20240514,173800,241915686,833,833,833,833,0
20240514,173700,241915686,833,833,833,833,0
20240514,173600,241915686,833,833,833,833,0
20240514,173500,241915686,833,833,833,833,0
20240514,173400,241915686,833,833,833,833,0
20240514,173300,241915686,833,833,833,833,0
20240514,173200,241915686,833,833,833,833,0
20240514,173100,241915686,833,833,833,833,2585
20240514,173000,241915686,833,833,833,833,0
20240514,172900,241915686,833,833,833,833,0
20240514,172800,241915686,833,833,833,833,0
20240514,172700,241915686,833,833,833,833,0
20240514,172600,241915686,833,833,833,833,0
20240514,172500,241915686,833,833,833,833,0
20240514,172400,241915686,833,833,833,833,0
20240514,172300,241915686,833,833,833,833,0
20240514,172200,241915686,833,833,833,833,0
20240514,172100,241915686,833,833,833,833,0
20240514,172000,241915686,833,833,833,833,0
20240514,171900,241915686,833,833,833,833,0
20240514,171800,241915686,833,833,833,833,0
20240514,171700,241915686,833,833,833,833,0
20240514,171600,241915686,833,833,833,833,0
20240514,171500,241915686,833,833,833,833,0
20240514,171400,241915686,833,833,833,833,0
20240514,171300,241915686,833,833,833,833,0
20240514,171200,241915686,833,833,833,833,0
20240514,171100,241915686,833,833,833,833,0
20240514,171000,241915686,833,833,833,833,0
20240514,170900,241915686,833,833,833,833,0
20240514,170800,241915686,833,833,833,833,0
20240514,170700,241915686,833,833,833,833,0
20240514,170600,241915686,833,833,833,833,0
20240514,170500,241915686,833,833,833,833,0
20240514,170400,241915686,833,833,833,833,0
20240514,170300,241915686,833,833,833,833,0
20240514,170200,241915686,833,833,833,833,0
20240514,170100,241915686,833,833,833,833,2585
20240514,170000,241915686,833,833,833,833,0
20240514,165900,241915686,833,833,833,833,0
20240514,165800,241915686,833,833,833,833,0
20240514,165700,241915686,833,833,833,833,0
20240514,165600,241915686,833,833,833,833,0
20240514,165500,241915686,833,833,833,833,0
20240514,165400,241915686,833,833,833,833,0
20240514,165300,241915686,833,833,833,833,0
20240514,165200,241915686,833,833,833,833,0
20240514,165100,241915686,833,833,833,833,0
20240514,165000,241915686,833,833,833,833,0
20240514,164900,241915686,833,833,833,833,0
20240514,164800,241915686,833,833,833,833,0
20240514,164700,241915686,833,833,833,833,0
20240514,164600,241915686,833,833,833,833,0
20240514,164500,241915686,833,833,833,833,0
20240514,164400,241915686,833,833,833,833,0
20240514,164300,241915686,833,833,833,833,0
20240514,164200,241915686,833,833,833,833,0
20240514,164100,241915686,833,833,833,833,0
20240514,164000,241915686,833,833,833,833,0
20240514,163900,241915686,833,833,833,833,0
20240514,163800,241915686,833,833,833,833,0
20240514,163700,241915686,833,833,833,833,0
20240514,163600,241915686,833,833,833,833,0
20240514,163500,241915686,833,833,833,833,0
20240514,163400,241915686,833,833,833,833,0
20240514,163300,241915686,833,833,833,833,0
20240514,163200,241915686,833,833,833,833,0
20240514,163100,241915686,833,833,833,833,2585
20240514,163000,241915686,833,833,833,833,0
20240514,162900,241915686,833,833,833,833,0
20240514,162800,241915686,833,833,833,833,0
20240514,162700,241915686,833,833,833,833,0
20240514,162600,241915686,833,833,833,833,0
20240514,162500,241915686,833,833,833,833,0
20240514,162400,241915686,833,833,833,833,0
20240514,162300,241915686,833,833,833,833,0
20240514,162200,241915686,833,833,833,833,0
20240514,162100,241915686,833,833,833,833,0
20240514,162000,241915686,833,833,833,833,0
20240514,161900,241915686,833,833,833,833,0
20240514,161800,241915686,833,833,833,833,0
20240514,161700,241915686,833,833,833,833,0
20240514,161600,241915686,833,833,833,833,0
20240514,161500,241915686,833,833,833,833,0
20240514,161400,241915686,833,833,833,833,0
20240514,161300,241915686,833,833,833,833,0
20240514,161200,241915686,833,833,833,833,0
20240514,161100,241915686,833,833,833,833,0
20240514,161000,241915686,833,833,833,833,0
20240514,160900,241915686,833,833,833,833,0
20240514,160800,241915686,833,833,833,833,0
20240514,160700,241915686,833,833,833,833,0
20240514,160600,241915686,833,833,833,833,0
20240514,160500,241915686,833,833,833,833,0
20240514,160400,241915686,833,833,833,833,0
20240514,160300,241915686,833,833,833,833,0
20240514,160200,241915686,833,833,833,833,0
20240514,160100,241915686,833,833,833,833,2585
20240514,160000,241915686,833,833,833,833,0
20240514,155900,241915686,833,833,833,833,0
20240514,155800,241915686,833,833,833,833,0
20240514,155700,241915686,833,833,833,833,0
20240514,155600,241915686,833,833,833,833,0
20240514,155500,241915686,833,833,833,833,0
20240514,155400,241915686,833,833,833,833,0
20240514,155300,241915686,833,833,833,833,0
20240514,155200,241915686,833,833,833,833,0
20240514,155100,241915686,833,833,833,833,0
20240514,155000,241915686,833,833,833,833,0
20240514,154900,241915686,833,833,833,833,0
20240514,154800,241915686,833,833,833,833,0
20240514,154700,241915686,833,833,833,833,0
20240514,154600,241915686,833,833,833,833,0
20240514,154500,241915686,833,833,833,833,0
20240514,154400,241915686,833,833,833,833,0
20240514,154300,241915686,833,833,833,833,0
20240514,154200,241915686,833,833,833,833,0
20240514,154100,241915686,833,833,833,833,0
20240514,154000,241915686,833,833,833,833,0
20240514,153900,241915686,833,833,833,833,0
20240514,153800,241915686,833,833,833,833,0
20240514,153700,241915686,833,833,833,833,0
20240514,153600,241915686,833,833,833,833,0
20240514,153500,241915686,833,833,833,833,0
20240514,153400,241915686,833,833,833,833,0
20240514,153300,241915686,833,833,833,833,0
20240514,153200,241915686,833,833,833,833,0
20240514,153100,241915686,833,833,833,833,2585
20240514,153000,241915686,833,833,833,833,2585
20240514,152900,239762381,833,833,833,833,0
20240514,152800,239762381,833,833,833,833,0
20240514,152700,239762381,833,833,833,833,0
20240514,152600,239762381,833,833,833,833,0
20240514,152500,239762381,833,833,833,833,0
20240514,152400,239762381,833,833,833,833,0
20240514,152300,239762381,833,833,833,833,0
20240514,152200,239762381,833,833,833,833,0
20240514,152100,239762381,833,833,833,833,0
20240514,152000,239762381,833,833,833,833,0
20240514,151900,239762381,833,835,836,833,3310
20240514,151800,236998299,835,834,835,834,673
20240514,151700,236437007,834,834,834,834,100
20240514,151600,236353607,834,835,835,834,6
20240514,151500,236348602,835,835,835,835,137
20240514,151400,236234207,835,835,835,835,2
20240514,151300,236232537,832,835,835,832,55
20240514,151200,236186762,835,835,835,835,20
20240514,151100,236170062,835,835,835,835,1189
20240514,151000,235177247,832,834,834,832,3977
20240514,150900,231867362,834,834,834,834,10
20240514,150800,231859022,835,835,835,835,0
20240514,150700,231859022,835,835,835,835,0
20240514,150600,231859022,835,835,835,835,0
20240514,150500,231859022,835,835,835,835,0
20240514,150400,231859022,835,835,835,835,0
20240514,150300,231859022,835,835,835,835,18
20240514,150200,231843992,835,835,835,835,597
20240514,150100,231345497,835,834,835,833,1787
20240514,150000,229856870,834,834,834,834,2000
20240514,145900,228188870,835,835,835,835,89
20240514,145800,228114555,836,834,836,834,2196
20240514,145700,226283016,835,835,835,835,1456
20240514,145600,225067256,836,836,836,836,1420
20240514,145500,223880136,836,836,836,836,10
20240514,145400,223871776,837,837,837,837,103
20240514,145300,223785565,837,837,837,837,178
20240514,145200,223636579,837,837,837,837,10
20240514,145100,223628209,837,837,837,837,1
20240514,145000,223627372,837,837,837,837,315
20240514,144900,223363717,837,837,837,837,62
20240514,144800,223311823,837,837,837,837,3
20240514,144700,223309312,837,836,837,836,162
20240514,144600,223173870,836,836,837,836,280
20240514,144500,222939770,836,836,836,836,103
20240514,144400,222853662,837,835,837,833,1986
20240514,144300,221193155,837,835,837,835,5736
20240514,144200,216399114,834,834,834,833,5940
20240514,144100,211445157,834,835,835,834,1246
20240514,144000,210404897,835,835,835,835,0
20240514,143900,210404897,835,834,835,833,483
20240514,143800,210002504,834,835,835,834,75
20240514,143700,209939953,835,835,835,835,0
20240514,143600,209939953,835,835,835,834,250
20240514,143500,209731344,835,835,835,835,1723
20240514,143400,208292639,835,835,835,835,1
20240514,143300,208291804,834,833,834,833,2875
20240514,143200,205895363,833,833,833,833,223
20240514,143100,205709604,831,831,831,831,268
20240514,143000,205486896,831,831,831,831,0
20240514,142900,205486896,831,832,832,831,1850
20240514,142800,203947712,833,833,833,833,206
20240514,142700,203776114,834,834,834,834,0
20240514,142600,203776114,834,834,834,834,13
20240514,142500,203765272,834,834,834,834,30
20240514,142400,203740252,834,833,834,833,480
20240514,142300,203339957,834,831,834,831,39924
20240514,142200,170151359,831,831,831,831,16480
20240514,142100,156456479,831,831,831,831,10
20240514,142000,156448169,830,829,830,829,4520
20240514,141900,152697569,830,830,830,830,0
20240514,141800,152697569,830,830,830,830,20
20240514,141700,152680969,830,830,830,830,910
20240514,141600,151925669,830,830,830,830,0
20240514,141500,151925669,830,830,831,830,10933
20240514,141400,142848660,830,830,830,830,0
20240514,141300,142848660,830,830,830,830,90
20240514,141200,142773960,830,830,830,830,0
20240514,141100,142773960,830,830,830,830,0
20240514,141000,142773960,830,830,830,830,0
20240514,140900,142773960,830,830,830,830,0
20240514,140800,142773960,830,830,830,830,0
20240514,140700,142773960,830,830,830,830,0
20240514,140600,142773960,830,830,830,829,236
20240514,140500,142578295,830,830,830,830,11
20240514,140400,142569165,830,830,830,830,60
20240514,140300,142519365,829,829,829,829,249
20240514,140200,142312944,829,829,829,829,0
20240514,140100,142312944,829,829,829,829,115
20240514,140000,142217609,829,830,830,829,1574
20240514,135900,140911355,829,829,829,829,0
20240514,135800,140911355,829,829,829,829,53
20240514,135700,140867418,829,828,829,828,1018
20240514,135600,140024496,830,830,830,830,0
20240514,135500,140024496,830,830,830,830,30
20240514,135400,139999596,830,830,830,830,0
20240514,135300,139999596,830,830,830,830,0
20240514,135200,139999596,830,830,830,830,0
20240514,135100,139999596,830,830,830,830,0
20240514,135000,139999596,830,830,830,830,0
20240514,134900,139999596,830,830,830,830,0
20240514,134800,139999596,830,830,830,830,30
20240514,134700,139974696,830,830,830,830,40
20240514,134600,139941496,830,830,830,830,50
20240514,134500,139899996,830,828,830,828,60
20240514,134400,139850296,830,830,830,830,0
20240514,134300,139850296,830,830,830,830,2409
20240514,134200,137850826,827,827,827,827,0
20240514,134100,137850826,827,827,827,827,0
20240514,134000,137850826,827,827,827,827,0
20240514,133900,137850826,827,827,827,827,0
20240514,133800,137850826,827,827,827,827,0
20240514,133700,137850826,827,827,827,827,0
20240514,133600,137850826,827,827,827,827,233
20240514,133500,137658135,829,829,829,829,307
20240514,133400,137403632,828,828,828,828,0
20240514,133300,137403632,828,828,828,828,0
20240514,133200,137403632,828,828,828,828,0
20240514,133100,137403632,828,827,828,827,362
20240514,133000,137104171,825,825,825,825,0
20240514,132900,137104171,825,825,825,825,0
20240514,132800,137104171,825,825,825,825,37
20240514,132700,137073646,828,828,828,828,13
20240514,132600,137062882,827,827,827,827,100
20240514,132500,136980182,827,828,828,827,7033
20240514,132400,131159113,830,830,830,830,415
20240514,132300,130814663,830,830,830,830,0
20240514,132200,130814663,830,830,830,830,0
20240514,132100,130814663,830,830,830,830,0
20240514,132000,130814663,830,830,830,830,0
20240514,131900,130814663,830,829,830,829,1641
20240514,131800,129453272,829,829,829,829,1010
20240514,131700,128615982,828,828,828,828,0
20240514,131600,128615982,828,827,828,827,2957
20240514,131500,126168299,827,827,827,827,2
20240514,131400,126166645,827,827,827,827,0
20240514,131300,126166645,827,827,827,827,0
20240514,131200,126166645,827,827,827,827,0
20240514,131100,126166645,827,827,827,827,10
20240514,131000,126158375,827,827,827,827,0
20240514,130900,126158375,827,827,827,827,0
20240514,130800,126158375,827,827,827,827,30
20240514,130700,126133565,825,825,825,825,0
20240514,130600,126133565,825,825,825,825,500
20240514,130500,125721065,825,825,825,825,0
20240514,130400,125721065,825,825,825,825,298
20240514,130300,125475215,825,825,825,825,0
20240514,130200,125475215,825,825,825,825,0
20240514,130100,125475215,825,827,827,824,1335
20240514,130000,124373581,826,827,827,826,26
20240514,125900,124352095,827,827,827,827,0
20240514,125800,124352095,827,827,827,827,0
20240514,125700,124352095,827,827,827,827,90
20240514,125600,124277665,827,827,827,827,0
20240514,125500,124277665,827,827,827,827,200
20240514,125400,124112265,827,827,827,827,2
20240514,125300,124110611,826,826,826,826,0
20240514,125200,124110611,826,826,826,826,18
20240514,125100,124095743,827,826,827,826,20
20240514,125000,124079219,826,826,826,826,4
20240514,124900,124075915,825,825,825,825,0
20240514,124800,124075915,825,825,825,825,2272
20240514,124700,122201515,825,825,825,825,1045
20240514,124600,121339390,825,825,825,825,0
20240514,124500,121339390,825,825,825,825,0
20240514,124400,121339390,825,825,825,825,0
20240514,124300,121339390,825,825,825,825,0
20240514,124200,121339390,825,825,825,825,0
20240514,124100,121339390,825,825,825,825,0
20240514,124000,121339390,825,825,825,825,99
20240514,123900,121257715,825,825,825,825,0
20240514,123800,121257715,825,825,825,825,0
20240514,123700,121257715,825,825,825,825,10
20240514,123600,121249465,825,825,825,825,935
20240514,123500,120478090,825,825,825,825,0
20240514,123400,120478090,825,825,825,825,0
20240514,123300,120478090,825,825,825,825,100
20240514,123200,120395590,825,825,825,825,0
20240514,123100,120395590,825,825,825,824,482
20240514,123000,119997952,825,825,825,825,1
20240514,122900,119997127,825,825,825,825,6
20240514,122800,119992177,825,825,825,825,0
20240514,122700,119992177,825,825,825,825,2
20240514,122600,119990527,825,825,825,825,0
20240514,122500,119990527,825,825,825,825,520
20240514,122400,119561527,825,825,825,825,1
20240514,122300,119560702,824,824,824,824,0
20240514,122200,119560702,824,824,824,823,1200
20240514,122100,118572250,824,824,824,824,0
20240514,122000,118572250,824,824,824,824,10
20240514,121900,118564010,824,824,824,824,0
20240514,121800,118564010,824,824,824,824,0
20240514,121700,118564010,824,824,824,824,0
20240514,121600,118564010,824,825,825,824,3598
20240514,121500,115597158,825,825,825,825,0
20240514,121400,115597158,825,825,825,825,2
20240514,121300,115595508,824,824,824,824,0
20240514,121200,115595508,824,824,824,824,0
20240514,121100,115595508,824,824,824,824,52
20240514,121000,115552660,825,825,825,825,1
20240514,120900,115551835,825,825,825,825,520
20240514,120800,115122835,825,825,825,825,0
20240514,120700,115122835,825,825,825,825,0
20240514,120600,115122835,825,825,825,825,0
20240514,120500,115122835,825,825,825,825,0
20240514,120400,115122835,825,825,825,825,0
20240514,120300,115122835,825,825,825,825,0
20240514,120200,115122835,825,825,825,825,0
20240514,120100,115122835,825,825,825,825,632
20240514,120000,114601435,825,825,825,825,0
20240514,115900,114601435,825,825,825,825,35
20240514,115800,114572560,824,824,824,824,0
20240514,115700,114572560,824,824,824,824,0
20240514,115600,114572560,824,824,824,824,0
20240514,115500,114572560,824,824,824,824,0
20240514,115400,114572560,824,824,824,824,0
20240514,115300,114572560,824,824,824,824,0
20240514,115200,114572560,824,824,824,824,100
20240514,115100,114490160,824,824,824,824,0
20240514,115000,114490160,824,824,824,824,0
20240514,114900,114490160,824,824,824,824,0
20240514,114800,114490160,824,824,824,824,0
20240514,114700,114490160,824,824,824,824,0
20240514,114600,114490160,824,824,824,824,110
20240514,114500,114399520,824,824,824,824,0
20240514,114400,114399520,824,824,824,824,100
20240514,114300,114317120,824,824,824,824,100
20240514,114200,114234720,824,824,824,824,0
20240514,114100,114234720,824,824,824,824,2
20240514,114000,114233072,825,825,825,825,0
20240514,113900,114233072,825,825,825,825,0
20240514,113800,114233072,825,825,825,825,0
20240514,113700,114233072,825,825,825,825,50
20240514,113600,114191822,825,825,825,825,300
20240514,113500,113944322,825,825,825,825,0
20240514,113400,113944322,825,825,825,825,377
20240514,113300,113633297,825,825,825,825,0
20240514,113200,113633297,825,825,825,825,10
20240514,113100,113625047,825,825,825,825,128
20240514,113000,113519447,825,825,825,825,3
20240514,112900,113516972,826,826,826,826,100
20240514,112800,113434372,826,826,826,826,0
20240514,112700,113434372,826,826,826,826,10
20240514,112600,113426112,826,826,826,826,10
20240514,112500,113417852,826,825,826,825,1097
20240514,112400,112511823,825,825,825,825,122
20240514,112300,112411173,824,824,824,824,0
20240514,112200,112411173,824,824,824,824,0
20240514,112100,112411173,824,824,824,824,0
20240514,112000,112411173,824,824,824,824,0
20240514,111900,112411173,824,824,824,824,1993
20240514,111800,110768941,824,824,824,824,0
20240514,111700,110768941,824,826,826,824,9033
20240514,111600,103325490,826,826,826,826,0
20240514,111500,103325490,826,826,826,826,102
20240514,111400,103241238,826,826,826,826,100
20240514,111300,103158638,826,826,826,826,10
20240514,111200,103150378,825,825,825,825,0
20240514,111100,103150378,825,825,825,825,2403
20240514,111000,101167903,826,826,826,826,30
20240514,110900,101143123,826,826,826,826,5
20240514,110800,101138993,825,825,825,825,0
20240514,110700,101138993,825,825,825,825,427
20240514,110600,100786718,826,826,826,826,0
20240514,110500,100786718,826,826,826,826,0
20240514,110400,100786718,826,826,826,826,24
20240514,110300,100766894,825,825,825,825,0
20240514,110200,100766894,825,825,825,825,200
20240514,110100,100601894,826,826,826,826,0
20240514,110000,100601894,826,826,826,826,16
20240514,105900,100588678,826,826,826,826,20
20240514,105800,100572158,826,826,826,826,0
20240514,105700,100572158,826,826,826,826,0
20240514,105600,100572158,826,826,826,826,310
20240514,105500,100316098,825,826,826,825,1021
20240514,105400,99473763,826,826,826,826,10
20240514,105300,99465503,826,827,827,826,81
20240514,105200,99398567,828,828,828,828,456
20240514,105100,99020999,828,828,828,828,0
20240514,105000,99020999,828,827,828,827,288
20240514,104900,98782822,827,827,827,827,50
20240514,104800,98741472,827,827,827,827,51
20240514,104700,98699295,826,826,826,826,0
20240514,104600,98699295,826,826,826,826,0
20240514,104500,98699295,826,826,826,826,204
20240514,104400,98530791,825,825,825,825,0
20240514,104300,98530791,825,825,825,825,4
20240514,104200,98527491,825,825,825,825,7
20240514,104100,98521716,827,827,827,827,9
20240514,104000,98514273,827,827,827,827,0
20240514,103900,98514273,827,827,827,827,1
20240514,103800,98513446,824,824,824,824,5
20240514,103700,98509326,827,825,827,825,600
20240514,103600,98013244,825,825,825,825,10
20240514,103500,98004994,825,825,825,825,1013
20240514,103400,97169269,824,824,824,824,0
20240514,103300,97169269,824,824,824,824,350
20240514,103200,96880869,825,825,825,825,0
20240514,103100,96880869,825,825,825,825,227
20240514,103000,96693594,825,825,825,825,0
20240514,102900,96693594,825,825,825,825,0
20240514,102800,96693594,825,826,826,825,4374
20240514,102700,93081041,826,826,826,826,1
20240514,102600,93080215,826,826,826,826,7853
20240514,102500,86593637,825,825,825,825,2240
20240514,102400,84745637,826,826,826,826,0
20240514,102300,84745637,826,826,826,826,0
20240514,102200,84745637,826,826,826,826,1
20240514,102100,84744811,824,825,825,824,179
20240514,102000,84597294,825,825,825,825,2736
20240514,101900,82340094,825,825,825,825,2917
20240514,101800,79933569,826,826,826,826,0
20240514,101700,79933569,826,826,826,826,0
20240514,101600,79933569,826,827,827,826,2890
20240514,101500,77545820,828,828,828,828,0
20240514,101400,77545820,828,829,829,828,3199
20240514,101300,74894949,829,828,829,828,308
20240514,101200,74639905,829,829,829,829,540
20240514,101100,74192245,829,829,829,829,514
20240514,101000,73766139,829,829,829,829,537
20240514,100900,73320966,828,828,828,827,414
20240514,100800,72978578,828,829,829,828,1138
20240514,100700,72036311,830,830,830,830,2
20240514,100600,72034651,828,828,828,828,53
20240514,100500,71990767,828,828,828,828,900
20240514,100400,71245567,828,830,830,828,125
20240514,100300,71142061,830,830,830,830,7
20240514,100200,71136251,830,830,830,830,0
20240514,100100,71136251,830,830,830,830,0
20240514,100000,71136251,830,830,830,830,2
20240514,095900,71134591,830,830,830,830,57
20240514,095800,71087281,830,830,830,830,111
20240514,095700,70995151,828,830,830,828,805
20240514,095600,70328050,830,830,830,830,4
20240514,095500,70324730,829,829,829,829,0
20240514,095400,70324730,829,830,830,829,206
20240514,095300,70153951,830,831,831,830,520
20240514,095200,69722342,830,830,830,830,0
20240514,095100,69722342,830,830,830,830,2826
20240514,095000,67376762,830,830,831,830,749
20240514,094900,66755090,830,829,830,829,24
20240514,094800,66735180,829,829,830,829,924
20240514,094700,65968700,829,829,829,829,18
20240514,094600,65953778,830,827,830,827,766
20240514,094500,65319498,830,830,830,830,1500
20240514,094400,64074498,830,829,830,829,2174
20240514,094300,62270752,829,828,829,828,5140
20240514,094200,58010056,827,827,827,827,92
20240514,094100,57933972,827,825,827,825,1210
20240514,094000,56935702,828,828,828,828,0
20240514,093900,56935702,828,828,828,828,0
20240514,093800,56935702,828,828,828,828,102
20240514,093700,56851246,828,828,828,828,737
20240514,093600,56241010,825,825,825,825,0
20240514,093500,56241010,825,824,825,824,9157
20240514,093400,48695379,825,825,825,825,1570
20240514,093300,47400129,828,828,828,828,40
20240514,093200,47367009,828,825,828,825,257
20240514,093100,47154978,825,824,825,824,516
20240514,093000,46729415,824,826,826,824,2808
20240514,092900,44414968,826,825,826,825,1705
20240514,092800,43008338,826,827,827,826,1597
20240514,092700,41689166,827,827,827,827,573
20240514,092600,41215295,828,828,828,828,0
20240514,092500,41215295,828,828,828,828,0
20240514,092400,41215295,828,828,828,828,7
20240514,092300,41209499,829,829,829,829,2101
20240514,092200,39467770,829,828,829,828,10
20240514,092100,39459482,829,829,829,829,13
20240514,092000,39448705,829,827,829,827,130
20240514,091900,39341075,827,827,827,827,20
20240514,091800,39324535,826,833,834,826,7393
20240514,091700,33186099,831,824,832,820,19415
20240514,091600,17087920,820,820,820,820,2509
20240514,091500,15030540,820,821,821,820,1000
20240514,091400,14210361,824,821,824,821,4
20240514,091300,14207068,826,826,826,825,402
20240514,091200,13875116,826,826,826,826,665
20240514,091100,13325826,825,824,825,824,2923
20240514,091000,10915446,824,820,824,820,2
20240514,090900,10913802,820,821,821,820,1046
20240514,090800,10055149,819,819,819,819,40
20240514,090700,10022389,825,825,825,825,0
20240514,090600,10022389,825,824,825,820,6373
20240514,090500,4795200,826,825,826,825,24
20240514,090400,4775386,827,827,827,827,6
20240514,090300,4770424,824,824,824,824,0
20240514,090200,4770424,824,825,828,824,2285
20240514,090100,2887530,828,828,828,828,0
20240514,090000,2887530,828,824,828,824,3497