KissMeData/200230/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,203100,394911662,814,814,814,814,7283
20240509,203000,394911662,814,814,814,814,0
20240509,202900,394911662,814,814,814,814,0
20240509,202800,394911662,814,814,814,814,0
20240509,202700,394911662,814,814,814,814,0
20240509,202600,394911662,814,814,814,814,0
20240509,202500,394911662,814,814,814,814,0
20240509,202400,394911662,814,814,814,814,0
20240509,202300,394911662,814,814,814,814,0
20240509,202200,394911662,814,814,814,814,0
20240509,202100,394911662,814,814,814,814,0
20240509,202000,394911662,814,814,814,814,0
20240509,201900,394911662,814,814,814,814,0
20240509,201800,394911662,814,814,814,814,0
20240509,201700,394911662,814,814,814,814,0
20240509,201600,394911662,814,814,814,814,0
20240509,201500,394911662,814,814,814,814,0
20240509,201400,394911662,814,814,814,814,0
20240509,201300,394911662,814,814,814,814,0
20240509,201200,394911662,814,814,814,814,0
20240509,201100,394911662,814,814,814,814,0
20240509,201000,394911662,814,814,814,814,0
20240509,200900,394911662,814,814,814,814,0
20240509,200800,394911662,814,814,814,814,0
20240509,200700,394911662,814,814,814,814,0
20240509,200600,394911662,814,814,814,814,0
20240509,200500,394911662,814,814,814,814,0
20240509,200400,394911662,814,814,814,814,0
20240509,200300,394911662,814,814,814,814,0
20240509,200200,394911662,814,814,814,814,0
20240509,200100,394911662,814,814,814,814,7283
20240509,200000,394911662,814,814,814,814,0
20240509,195900,394911662,814,814,814,814,0
20240509,195800,394911662,814,814,814,814,0
20240509,195700,394911662,814,814,814,814,0
20240509,195600,394911662,814,814,814,814,0
20240509,195500,394911662,814,814,814,814,0
20240509,195400,394911662,814,814,814,814,0
20240509,195300,394911662,814,814,814,814,0
20240509,195200,394911662,814,814,814,814,0
20240509,195100,394911662,814,814,814,814,0
20240509,195000,394911662,814,814,814,814,0
20240509,194900,394911662,814,814,814,814,0
20240509,194800,394911662,814,814,814,814,0
20240509,194700,394911662,814,814,814,814,0
20240509,194600,394911662,814,814,814,814,0
20240509,194500,394911662,814,814,814,814,0
20240509,194400,394911662,814,814,814,814,0
20240509,194300,394911662,814,814,814,814,0
20240509,194200,394911662,814,814,814,814,0
20240509,194100,394911662,814,814,814,814,0
20240509,194000,394911662,814,814,814,814,0
20240509,193900,394911662,814,814,814,814,0
20240509,193800,394911662,814,814,814,814,0
20240509,193700,394911662,814,814,814,814,0
20240509,193600,394911662,814,814,814,814,0
20240509,193500,394911662,814,814,814,814,0
20240509,193400,394911662,814,814,814,814,0
20240509,193300,394911662,814,814,814,814,0
20240509,193200,394911662,814,814,814,814,0
20240509,193100,394911662,814,814,814,814,7283
20240509,193000,394911662,814,814,814,814,0
20240509,192900,394911662,814,814,814,814,0
20240509,192800,394911662,814,814,814,814,0
20240509,192700,394911662,814,814,814,814,0
20240509,192600,394911662,814,814,814,814,0
20240509,192500,394911662,814,814,814,814,0
20240509,192400,394911662,814,814,814,814,0
20240509,192300,394911662,814,814,814,814,0
20240509,192200,394911662,814,814,814,814,0
20240509,192100,394911662,814,814,814,814,0
20240509,192000,394911662,814,814,814,814,0
20240509,191900,394911662,814,814,814,814,0
20240509,191800,394911662,814,814,814,814,0
20240509,191700,394911662,814,814,814,814,0
20240509,191600,394911662,814,814,814,814,0
20240509,191500,394911662,814,814,814,814,0
20240509,191400,394911662,814,814,814,814,0
20240509,191300,394911662,814,814,814,814,0
20240509,191200,394911662,814,814,814,814,0
20240509,191100,394911662,814,814,814,814,0
20240509,191000,394911662,814,814,814,814,0
20240509,190900,394911662,814,814,814,814,0
20240509,190800,394911662,814,814,814,814,0
20240509,190700,394911662,814,814,814,814,0
20240509,190600,394911662,814,814,814,814,0
20240509,190500,394911662,814,814,814,814,0
20240509,190400,394911662,814,814,814,814,0
20240509,190300,394911662,814,814,814,814,0
20240509,190200,394911662,814,814,814,814,0
20240509,190100,394911662,814,814,814,814,7283
20240509,190000,394911662,814,814,814,814,0
20240509,185900,394911662,814,814,814,814,0
20240509,185800,394911662,814,814,814,814,0
20240509,185700,394911662,814,814,814,814,0
20240509,185600,394911662,814,814,814,814,0
20240509,185500,394911662,814,814,814,814,0
20240509,185400,394911662,814,814,814,814,0
20240509,185300,394911662,814,814,814,814,0
20240509,185200,394911662,814,814,814,814,0
20240509,185100,394911662,814,814,814,814,0
20240509,185000,394911662,814,814,814,814,0
20240509,184900,394911662,814,814,814,814,0
20240509,184800,394911662,814,814,814,814,0
20240509,184700,394911662,814,814,814,814,0
20240509,184600,394911662,814,814,814,814,0
20240509,184500,394911662,814,814,814,814,0
20240509,184400,394911662,814,814,814,814,0
20240509,184300,394911662,814,814,814,814,0
20240509,184200,394911662,814,814,814,814,0
20240509,184100,394911662,814,814,814,814,0
20240509,184000,394911662,814,814,814,814,0
20240509,183900,394911662,814,814,814,814,0
20240509,183800,394911662,814,814,814,814,0
20240509,183700,394911662,814,814,814,814,0
20240509,183600,394911662,814,814,814,814,0
20240509,183500,394911662,814,814,814,814,0
20240509,183400,394911662,814,814,814,814,0
20240509,183300,394911662,814,814,814,814,0
20240509,183200,394911662,814,814,814,814,0
20240509,183100,394911662,814,814,814,814,7283
20240509,183000,394911662,814,814,814,814,0
20240509,182900,394911662,814,814,814,814,0
20240509,182800,394911662,814,814,814,814,0
20240509,182700,394911662,814,814,814,814,0
20240509,182600,394911662,814,814,814,814,0
20240509,182500,394911662,814,814,814,814,0
20240509,182400,394911662,814,814,814,814,0
20240509,182300,394911662,814,814,814,814,0
20240509,182200,394911662,814,814,814,814,0
20240509,182100,394911662,814,814,814,814,0
20240509,182000,394911662,814,814,814,814,0
20240509,181900,394911662,814,814,814,814,0
20240509,181800,394911662,814,814,814,814,0
20240509,181700,394911662,814,814,814,814,0
20240509,181600,394911662,814,814,814,814,0
20240509,181500,394911662,814,814,814,814,0
20240509,181400,394911662,814,814,814,814,0
20240509,181300,394911662,814,814,814,814,0
20240509,181200,394911662,814,814,814,814,0
20240509,181100,394911662,814,814,814,814,0
20240509,181000,394911662,814,814,814,814,0
20240509,180900,394911662,814,814,814,814,0
20240509,180800,394911662,814,814,814,814,0
20240509,180700,394911662,814,814,814,814,0
20240509,180600,394911662,814,814,814,814,0
20240509,180500,394911662,814,814,814,814,0
20240509,180400,394911662,814,814,814,814,0
20240509,180300,394911662,814,814,814,814,0
20240509,180200,394911662,814,814,814,814,0
20240509,180100,394911662,814,814,814,814,7283
20240509,180000,394911662,814,814,814,814,0
20240509,175900,394911662,814,814,814,814,0
20240509,175800,394911662,814,814,814,814,0
20240509,175700,394911662,814,814,814,814,0
20240509,175600,394911662,814,814,814,814,0
20240509,175500,394911662,814,814,814,814,0
20240509,175400,394911662,814,814,814,814,0
20240509,175300,394911662,814,814,814,814,0
20240509,175200,394911662,814,814,814,814,0
20240509,175100,394911662,814,814,814,814,0
20240509,175000,394911662,814,814,814,814,0
20240509,174900,394911662,814,814,814,814,0
20240509,174800,394911662,814,814,814,814,0
20240509,174700,394911662,814,814,814,814,0
20240509,174600,394911662,814,814,814,814,0
20240509,174500,394911662,814,814,814,814,0
20240509,174400,394911662,814,814,814,814,0
20240509,174300,394911662,814,814,814,814,0
20240509,174200,394911662,814,814,814,814,0
20240509,174100,394911662,814,814,814,814,0
20240509,174000,394911662,814,814,814,814,0
20240509,173900,394911662,814,814,814,814,0
20240509,173800,394911662,814,814,814,814,0
20240509,173700,394911662,814,814,814,814,0
20240509,173600,394911662,814,814,814,814,0
20240509,173500,394911662,814,814,814,814,0
20240509,173400,394911662,814,814,814,814,0
20240509,173300,394911662,814,814,814,814,0
20240509,173200,394911662,814,814,814,814,0
20240509,173100,394911662,814,814,814,814,7283
20240509,173000,394911662,814,814,814,814,0
20240509,172900,394911662,814,814,814,814,0
20240509,172800,394911662,814,814,814,814,0
20240509,172700,394911662,814,814,814,814,0
20240509,172600,394911662,814,814,814,814,0
20240509,172500,394911662,814,814,814,814,0
20240509,172400,394911662,814,814,814,814,0
20240509,172300,394911662,814,814,814,814,0
20240509,172200,394911662,814,814,814,814,0
20240509,172100,394911662,814,814,814,814,0
20240509,172000,394911662,814,814,814,814,0
20240509,171900,394911662,814,814,814,814,0
20240509,171800,394911662,814,814,814,814,0
20240509,171700,394911662,814,814,814,814,0
20240509,171600,394911662,814,814,814,814,0
20240509,171500,394911662,814,814,814,814,0
20240509,171400,394911662,814,814,814,814,0
20240509,171300,394911662,814,814,814,814,0
20240509,171200,394911662,814,814,814,814,0
20240509,171100,394911662,814,814,814,814,0
20240509,171000,394911662,814,814,814,814,0
20240509,170900,394911662,814,814,814,814,0
20240509,170800,394911662,814,814,814,814,0
20240509,170700,394911662,814,814,814,814,0
20240509,170600,394911662,814,814,814,814,0
20240509,170500,394911662,814,814,814,814,0
20240509,170400,394911662,814,814,814,814,0
20240509,170300,394911662,814,814,814,814,0
20240509,170200,394911662,814,814,814,814,0
20240509,170100,394911662,814,814,814,814,7283
20240509,170000,394911662,814,814,814,814,0
20240509,165900,394911662,814,814,814,814,0
20240509,165800,394911662,814,814,814,814,0
20240509,165700,394911662,814,814,814,814,0
20240509,165600,394911662,814,814,814,814,0
20240509,165500,394911662,814,814,814,814,0
20240509,165400,394911662,814,814,814,814,0
20240509,165300,394911662,814,814,814,814,0
20240509,165200,394911662,814,814,814,814,0
20240509,165100,394911662,814,814,814,814,0
20240509,165000,394911662,814,814,814,814,0
20240509,164900,394911662,814,814,814,814,0
20240509,164800,394911662,814,814,814,814,0
20240509,164700,394911662,814,814,814,814,0
20240509,164600,394911662,814,814,814,814,0
20240509,164500,394911662,814,814,814,814,0
20240509,164400,394911662,814,814,814,814,0
20240509,164300,394911662,814,814,814,814,0
20240509,164200,394911662,814,814,814,814,0
20240509,164100,394911662,814,814,814,814,0
20240509,164000,394911662,814,814,814,814,0
20240509,163900,394911662,814,814,814,814,0
20240509,163800,394911662,814,814,814,814,0
20240509,163700,394911662,814,814,814,814,0
20240509,163600,394911662,814,814,814,814,0
20240509,163500,394911662,814,814,814,814,0
20240509,163400,394911662,814,814,814,814,0
20240509,163300,394911662,814,814,814,814,0
20240509,163200,394911662,814,814,814,814,0
20240509,163100,394911662,814,814,814,814,7283
20240509,163000,394911662,814,814,814,814,0
20240509,162900,394911662,814,814,814,814,0
20240509,162800,394911662,814,814,814,814,0
20240509,162700,394911662,814,814,814,814,0
20240509,162600,394911662,814,814,814,814,0
20240509,162500,394911662,814,814,814,814,0
20240509,162400,394911662,814,814,814,814,0
20240509,162300,394911662,814,814,814,814,0
20240509,162200,394911662,814,814,814,814,0
20240509,162100,394911662,814,814,814,814,0
20240509,162000,394911662,814,814,814,814,0
20240509,161900,394911662,814,814,814,814,0
20240509,161800,394911662,814,814,814,814,0
20240509,161700,394911662,814,814,814,814,0
20240509,161600,394911662,814,814,814,814,0
20240509,161500,394911662,814,814,814,814,0
20240509,161400,394911662,814,814,814,814,0
20240509,161300,394911662,814,814,814,814,0
20240509,161200,394911662,814,814,814,814,0
20240509,161100,394911662,814,814,814,814,0
20240509,161000,394911662,814,814,814,814,0
20240509,160900,394911662,814,814,814,814,0
20240509,160800,394911662,814,814,814,814,0
20240509,160700,394911662,814,814,814,814,0
20240509,160600,394911662,814,814,814,814,0
20240509,160500,394911662,814,814,814,814,0
20240509,160400,394911662,814,814,814,814,0
20240509,160300,394911662,814,814,814,814,0
20240509,160200,394911662,814,814,814,814,0
20240509,160100,394911662,814,814,814,814,7283
20240509,160000,394911662,814,814,814,814,0
20240509,155900,394911662,814,814,814,814,0
20240509,155800,394911662,814,814,814,814,0
20240509,155700,394911662,814,814,814,814,0
20240509,155600,394911662,814,814,814,814,0
20240509,155500,394911662,814,814,814,814,0
20240509,155400,394911662,814,814,814,814,0
20240509,155300,394911662,814,814,814,814,0
20240509,155200,394911662,814,814,814,814,0
20240509,155100,394911662,814,814,814,814,0
20240509,155000,394911662,814,814,814,814,0
20240509,154900,394911662,814,814,814,814,0
20240509,154800,394911662,814,814,814,814,0
20240509,154700,394911662,814,814,814,814,0
20240509,154600,394911662,814,814,814,814,0
20240509,154500,394911662,814,814,814,814,0
20240509,154400,394911662,814,814,814,814,0
20240509,154300,394911662,814,814,814,814,0
20240509,154200,394911662,814,814,814,814,0
20240509,154100,394911662,814,814,814,814,0
20240509,154000,394911662,814,814,814,814,0
20240509,153900,394911662,814,814,814,814,0
20240509,153800,394911662,814,814,814,814,0
20240509,153700,394911662,814,814,814,814,0
20240509,153600,394911662,814,814,814,814,0
20240509,153500,394911662,814,814,814,814,0
20240509,153400,394911662,814,814,814,814,0
20240509,153300,394911662,814,814,814,814,0
20240509,153200,394911662,814,814,814,814,0
20240509,153100,394911662,814,814,814,814,7283
20240509,153000,394911662,814,814,814,814,7283
20240509,152900,388983300,814,814,814,814,0
20240509,152800,388983300,814,814,814,814,0
20240509,152700,388983300,814,814,814,814,0
20240509,152600,388983300,814,814,814,814,0
20240509,152500,388983300,814,814,814,814,0
20240509,152400,388983300,814,814,814,814,0
20240509,152300,388983300,814,814,814,814,0
20240509,152200,388983300,814,814,814,814,0
20240509,152100,388983300,814,814,814,814,0
20240509,152000,388983300,814,814,814,814,0
20240509,151900,388983300,814,812,814,812,3701
20240509,151800,385974592,812,811,812,811,1172
20240509,151700,385023315,811,811,811,809,170
20240509,151600,384885554,810,811,811,810,176
20240509,151500,384742924,811,811,811,811,0
20240509,151400,384742924,811,811,811,811,0
20240509,151300,384742924,811,810,811,810,824
20240509,151200,384075423,810,808,810,808,6533
20240509,151100,378791024,808,808,808,808,0
20240509,151000,378791024,808,806,808,806,779
20240509,150900,378163097,808,806,808,806,1260
20240509,150800,377147517,806,806,806,806,0
20240509,150700,377147517,806,808,808,806,78
20240509,150600,377084645,809,809,809,809,0
20240509,150500,377084645,809,809,809,809,0
20240509,150400,377084645,809,806,809,806,2
20240509,150300,377083030,809,809,809,809,2625
20240509,150200,374959405,809,809,809,809,10
20240509,150100,374951315,809,809,809,809,58
20240509,150000,374904393,809,806,809,806,26
20240509,145900,374883425,806,804,806,804,122
20240509,145800,374785289,805,806,806,805,29
20240509,145700,374761925,806,806,806,806,20
20240509,145600,374745805,805,806,806,805,11
20240509,145500,374736940,804,804,804,804,1375
20240509,145400,373631440,806,806,806,806,0
20240509,145300,373631440,806,806,806,806,0
20240509,145200,373631440,806,806,806,806,0
20240509,145100,373631440,806,806,806,806,10
20240509,145000,373623380,802,805,805,802,80
20240509,144900,373559202,806,806,806,806,0
20240509,144800,373559202,806,806,806,806,0
20240509,144700,373559202,806,806,806,806,20
20240509,144600,373543082,806,806,806,806,0
20240509,144500,373543082,806,806,806,806,0
20240509,144400,373543082,806,802,806,802,1965
20240509,144300,371964232,802,802,802,802,68
20240509,144200,371909696,802,804,804,802,2
20240509,144100,371908090,802,802,802,802,6
20240509,144000,371903278,802,802,802,802,0
20240509,143900,371903278,802,802,802,802,1900
20240509,143800,370379478,804,804,804,804,0
20240509,143700,370379478,804,804,804,804,0
20240509,143600,370379478,804,802,804,802,9
20240509,143500,370372258,804,804,804,804,0
20240509,143400,370372258,804,804,804,804,0
20240509,143300,370372258,804,804,804,804,1
20240509,143200,370371454,802,802,802,802,86
20240509,143100,370302482,804,804,804,804,0
20240509,143000,370302482,804,803,804,802,9103
20240509,142900,363001870,803,803,804,803,16
20240509,142800,362989020,803,803,803,803,0
20240509,142700,362989020,803,803,803,803,17
20240509,142600,362975369,803,803,803,803,11
20240509,142500,362966536,803,803,803,803,0
20240509,142400,362966536,803,803,803,803,1150
20240509,142300,362043086,803,802,803,802,4219
20240509,142200,358657364,802,802,802,801,6039
20240509,142100,353814256,802,806,806,802,472
20240509,142000,353435320,803,804,804,803,65
20240509,141900,353383118,805,805,805,805,141
20240509,141800,353269613,805,805,805,805,0
20240509,141700,353269613,805,805,805,805,0
20240509,141600,353269613,805,805,805,805,0
20240509,141500,353269613,805,805,805,805,237
20240509,141400,353078828,805,805,805,805,0
20240509,141300,353078828,805,805,805,805,0
20240509,141200,353078828,805,805,805,805,0
20240509,141100,353078828,805,805,805,805,325
20240509,141000,352817203,805,805,805,805,0
20240509,140900,352817203,805,805,805,805,1
20240509,140800,352816398,802,802,802,802,0
20240509,140700,352816398,802,802,802,802,0
20240509,140600,352816398,802,802,802,802,0
20240509,140500,352816398,802,802,802,802,0
20240509,140400,352816398,802,802,802,802,0
20240509,140300,352816398,802,802,802,802,170
20240509,140200,352680058,802,802,802,802,0
20240509,140100,352680058,802,803,803,802,934
20240509,140000,351930131,803,803,803,803,13
20240509,135900,351919692,802,802,802,802,0
20240509,135800,351919692,802,802,802,802,0
20240509,135700,351919692,802,802,802,802,0
20240509,135600,351919692,802,802,802,802,0
20240509,135500,351919692,802,803,803,802,216
20240509,135400,351746448,803,803,803,803,0
20240509,135300,351746448,803,803,803,803,1219
20240509,135200,350767591,802,802,802,802,0
20240509,135100,350767591,802,802,802,802,205
20240509,135000,350603181,802,802,802,802,237
20240509,134900,350413107,802,802,802,802,0
20240509,134800,350413107,802,805,805,802,1000
20240509,134700,349610905,807,807,807,807,3
20240509,134600,349608484,807,807,807,807,112
20240509,134500,349518100,807,807,807,807,0
20240509,134400,349518100,807,807,807,807,9
20240509,134300,349510837,805,805,805,805,1026
20240509,134200,348684907,802,802,802,802,0
20240509,134100,348684907,802,802,802,802,0
20240509,134000,348684907,802,802,802,802,756
20240509,133900,348078595,805,805,805,805,0
20240509,133800,348078595,805,805,805,805,0
20240509,133700,348078595,805,805,805,805,0
20240509,133600,348078595,805,805,805,805,12
20240509,133500,348068935,801,801,801,801,30
20240509,133400,348044905,801,801,801,801,0
20240509,133300,348044905,801,801,801,801,0
20240509,133200,348044905,801,802,802,801,2529
20240509,133100,346018647,805,802,805,802,4309
20240509,133000,342562517,800,800,801,800,170
20240509,132900,342426513,802,805,805,800,97850
20240509,132800,263961455,805,805,805,805,0
20240509,132700,263961455,805,805,805,805,3
20240509,132600,263959040,803,803,803,803,0
20240509,132500,263959040,803,803,803,803,1049
20240509,132400,263116693,805,803,805,802,21963
20240509,132300,245494553,803,804,804,803,10000
20240509,132200,237464543,804,807,807,804,5672
20240509,132100,232900739,804,805,805,804,10781
20240509,132000,224232615,805,806,806,805,8286
20240509,131900,217562185,805,806,806,805,3000
20240509,131800,215146900,806,810,810,806,7002
20240509,131700,209503280,807,808,808,807,11600
20240509,131600,200136924,810,810,810,810,0
20240509,131500,200136924,810,810,810,810,0
20240509,131400,200136924,810,810,810,810,0
20240509,131300,200136924,810,810,810,810,0
20240509,131200,200136924,810,811,811,810,2339
20240509,131100,198242324,810,810,810,810,1
20240509,131000,198241514,810,811,811,810,120
20240509,130900,198144224,811,811,811,811,540
20240509,130800,197706284,811,811,811,811,39
20240509,130700,197674655,810,810,810,810,0
20240509,130600,197674655,810,811,811,810,270
20240509,130500,197455855,811,811,811,811,0
20240509,130400,197455855,811,810,811,810,382
20240509,130300,197146262,810,810,810,810,1234
20240509,130200,196146722,810,810,810,810,0
20240509,130100,196146722,810,810,810,810,0
20240509,130000,196146722,810,810,810,810,3
20240509,125900,196144292,810,810,810,810,0
20240509,125800,196144292,810,810,810,810,0
20240509,125700,196144292,810,810,810,810,6
20240509,125600,196139432,808,810,810,808,351
20240509,125500,195855580,810,810,810,810,0
20240509,125400,195855580,810,810,810,810,0
20240509,125300,195855580,810,808,810,808,540
20240509,125200,195418260,807,808,808,807,3861
20240509,125100,192302430,809,809,809,809,1
20240509,125000,192301621,810,810,810,810,0
20240509,124900,192301621,810,810,810,810,0
20240509,124800,192301621,810,810,810,810,470
20240509,124700,191920921,810,810,810,810,0
20240509,124600,191920921,810,810,810,810,1273
20240509,124500,190889791,810,810,810,810,0
20240509,124400,190889791,810,810,810,810,84
20240509,124300,190821751,807,810,810,807,998
20240509,124200,190015434,808,808,808,808,0
20240509,124100,190015434,808,808,808,808,0
20240509,124000,190015434,808,808,808,808,184
20240509,123900,189866762,811,811,811,811,0
20240509,123800,189866762,811,811,811,811,64
20240509,123700,189814858,808,808,808,808,0
20240509,123600,189814858,808,808,808,808,2000
20240509,123500,188198858,808,808,808,808,0
20240509,123400,188198858,808,808,808,808,0
20240509,123300,188198858,808,808,808,808,2
20240509,123200,188197242,811,811,811,811,0
20240509,123100,188197242,811,811,811,811,0
20240509,123000,188197242,811,811,811,811,30
20240509,122900,188172912,811,811,811,811,56
20240509,122800,188127496,812,812,812,812,100
20240509,122700,188046296,812,812,812,812,100
20240509,122600,187965096,812,812,812,812,20
20240509,122500,187948856,812,812,812,812,0
20240509,122400,187948856,812,812,812,812,0
20240509,122300,187948856,812,811,812,811,14
20240509,122200,187937494,812,808,812,808,170
20240509,122100,187799919,806,806,808,806,247
20240509,122000,187600711,806,806,806,806,0
20240509,121900,187600711,806,806,806,806,0
20240509,121800,187600711,806,806,806,806,0
20240509,121700,187600711,806,806,806,806,1
20240509,121600,187599905,806,806,806,806,0
20240509,121500,187599905,806,806,806,806,487
20240509,121400,187207383,808,808,808,808,0
20240509,121300,187207383,808,808,808,808,90
20240509,121200,187134663,808,808,808,808,0
20240509,121100,187134663,808,808,808,808,0
20240509,121000,187134663,808,808,808,808,0
20240509,120900,187134663,808,807,808,807,25
20240509,120800,187114482,807,807,807,807,2
20240509,120700,187112868,806,806,806,806,1848
20240509,120600,185623380,807,807,807,807,170
20240509,120500,185486190,807,807,807,807,260
20240509,120400,185276370,807,807,807,807,900
20240509,120300,184550070,807,807,807,807,0
20240509,120200,184550070,807,807,807,807,50
20240509,120100,184509720,807,808,808,807,325
20240509,120000,184247335,807,808,808,807,278
20240509,115900,184022889,808,808,808,808,400
20240509,115800,183699689,808,808,808,808,0
20240509,115700,183699689,808,807,808,807,2536
20240509,115600,181653126,808,808,808,808,1000
20240509,115500,180845126,808,808,808,808,244
20240509,115400,180647974,808,808,808,808,0
20240509,115300,180647974,808,809,809,808,194
20240509,115200,180491029,809,809,809,809,0
20240509,115100,180491029,809,809,809,809,7
20240509,115000,180485366,810,810,810,810,2
20240509,114900,180483746,809,809,809,809,0
20240509,114800,180483746,809,809,809,809,174
20240509,114700,180342980,810,810,810,810,0
20240509,114600,180342980,810,810,810,810,62
20240509,114500,180292760,810,810,810,810,0
20240509,114400,180292760,810,810,810,809,1766
20240509,114300,178863337,810,810,810,810,217
20240509,114200,178687567,810,810,810,810,30
20240509,114100,178663267,810,810,810,810,594
20240509,114000,178182127,810,812,812,810,553
20240509,113900,177733906,812,812,812,812,100
20240509,113800,177652706,812,812,812,812,0
20240509,113700,177652706,812,812,812,812,13
20240509,113600,177642150,811,811,811,811,89
20240509,113500,177569971,812,809,812,809,5
20240509,113400,177565918,809,809,809,809,27
20240509,113300,177544075,809,809,809,809,0
20240509,113200,177544075,809,809,809,809,242
20240509,113100,177348297,808,808,808,808,0
20240509,113000,177348297,808,808,808,808,0
20240509,112900,177348297,808,809,809,808,503
20240509,112800,176941372,809,809,809,809,0
20240509,112700,176941372,809,811,811,809,1398
20240509,112600,175808662,811,812,812,811,1187
20240509,112500,174844923,812,812,812,812,50
20240509,112400,174804323,813,813,813,813,7
20240509,112300,174798632,813,813,813,813,1
20240509,112200,174797819,813,813,813,813,10
20240509,112100,174789689,813,813,813,813,11
20240509,112000,174780746,813,813,813,813,0
20240509,111900,174780746,813,813,813,813,0
20240509,111800,174780746,813,813,813,813,0
20240509,111700,174780746,813,813,813,813,170
20240509,111600,174642536,813,813,813,812,875
20240509,111500,173931226,812,812,812,811,273
20240509,111400,173709580,812,812,812,812,140
20240509,111300,173595900,813,811,813,811,46
20240509,111200,173558582,813,810,813,810,114
20240509,111100,173466050,813,812,813,810,42
20240509,111000,173432015,812,812,812,808,6473
20240509,110900,168176434,813,813,813,811,14
20240509,110800,168165064,812,812,812,812,99
20240509,110700,168084676,812,813,813,811,3262
20240509,110600,165433186,813,813,813,813,10
20240509,110500,165425056,813,808,813,808,1052
20240509,110400,164574360,808,807,808,807,739
20240509,110300,163977935,805,807,807,805,1683
20240509,110200,162622668,805,807,807,805,948
20240509,110100,161858160,805,805,805,805,45
20240509,110000,161821935,807,807,807,807,5
20240509,105900,161817900,807,807,807,807,0
20240509,105800,161817900,807,807,807,807,0
20240509,105700,161817900,807,807,807,807,0
20240509,105600,161817900,807,807,807,807,10
20240509,105500,161809830,807,805,807,805,224
20240509,105400,161629506,807,807,807,807,0
20240509,105300,161629506,807,807,807,807,0
20240509,105200,161629506,807,807,807,807,0
20240509,105100,161629506,807,807,807,807,21
20240509,105000,161612559,807,808,808,807,23
20240509,104900,161593990,808,807,808,807,560
20240509,104800,161141836,807,807,807,807,1
20240509,104700,161141029,807,807,807,807,0
20240509,104600,161141029,807,807,807,807,0
20240509,104500,161141029,807,807,807,807,1
20240509,104400,161140222,807,804,807,804,206
20240509,104300,160974589,807,807,807,807,100
20240509,104200,160893889,804,805,805,804,6300
20240509,104100,155824002,807,806,807,806,148
20240509,104000,155704614,805,805,805,805,0
20240509,103900,155704614,805,805,805,805,0
20240509,103800,155704614,805,806,806,805,310
20240509,103700,155455058,806,806,806,806,690
20240509,103600,154898918,808,808,808,808,0
20240509,103500,154898918,808,808,808,808,0
20240509,103400,154898918,808,805,808,805,246
20240509,103300,154700885,805,805,805,805,483
20240509,103200,154312070,805,807,807,805,1643
20240509,103100,152988075,807,807,807,807,0
20240509,103000,152988075,807,808,808,807,445
20240509,102900,152628959,809,809,809,809,140
20240509,102800,152515699,809,809,809,809,0
20240509,102700,152515699,809,809,809,809,45
20240509,102600,152479294,809,809,809,809,0
20240509,102500,152479294,809,809,809,809,2000
20240509,102400,150861294,809,809,809,809,0
20240509,102300,150861294,809,809,809,809,0
20240509,102200,150861294,809,812,812,807,7793
20240509,102100,144568314,816,816,816,816,0
20240509,102000,144568314,816,816,816,816,0
20240509,101900,144568314,816,816,816,816,19
20240509,101800,144552810,811,811,811,811,1
20240509,101700,144551999,809,813,813,809,1237
20240509,101600,143548061,813,816,816,813,1100
20240509,101500,142650761,816,816,816,816,0
20240509,101400,142650761,816,816,816,816,1
20240509,101300,142649945,816,812,816,812,18
20240509,101200,142635317,812,815,815,812,812
20240509,101100,141974178,815,815,815,815,15
20240509,101000,141961953,815,816,816,815,535
20240509,100900,141525574,816,816,816,816,339
20240509,100800,141248950,816,816,816,816,200
20240509,100700,141085750,816,816,816,816,896
20240509,100600,140354614,817,821,821,817,1780
20240509,100500,138895262,821,821,821,821,108
20240509,100400,138806594,821,816,821,816,516
20240509,100300,138385458,822,822,822,822,2440
20240509,100200,136379778,822,821,822,821,12812
20240509,100100,125848703,821,821,821,821,2596
20240509,100000,123717387,821,819,821,819,5129
20240509,095900,119510983,819,817,819,814,6746
20240509,095800,113993505,816,816,816,816,1082
20240509,095700,113110593,816,816,816,816,300
20240509,095600,112865793,816,812,816,812,42
20240509,095500,112831551,812,810,812,810,537
20240509,095400,112396197,810,810,810,808,15091
20240509,095300,100201650,810,814,814,810,4074
20240509,095200,96894854,814,814,814,814,18
20240509,095100,96880202,813,816,816,813,291
20240509,095000,96643568,813,815,815,813,1005
20240509,094900,95826159,816,816,816,816,4040
20240509,094800,92529519,816,817,822,816,94
20240509,094700,92452621,817,820,821,817,4075
20240509,094600,89110553,821,817,821,817,2511
20240509,094500,87051472,817,817,817,817,350
20240509,094400,86765522,817,817,817,817,705
20240509,094300,86189537,817,817,817,817,20
20240509,094200,86173197,817,817,817,817,2497
20240509,094100,84133148,818,822,822,818,2048
20240509,094000,82453247,823,823,823,821,1554
20240509,093900,81174308,823,823,823,821,1311
20240509,093800,80095357,822,822,823,822,4815
20240509,093700,76136961,823,821,823,821,2914
20240509,093600,73742632,821,820,821,820,1314
20240509,093500,72665116,820,818,821,818,1999
20240509,093400,71027430,817,817,819,817,16489
20240509,093300,57552121,817,817,817,817,0
20240509,093200,57552121,817,817,817,811,2092
20240509,093100,55843307,817,817,817,811,1133
20240509,093000,54917758,817,814,817,809,1182
20240509,092900,53958401,818,818,818,816,393
20240509,092800,53637397,818,818,818,816,1630
20240509,092700,52304589,818,809,819,809,20246
20240509,092600,35860909,810,808,810,808,1617
20240509,092500,34552756,808,808,808,808,0
20240509,092400,34552756,808,806,808,805,6461
20240509,092300,29341176,806,805,806,805,1643
20240509,092200,28018522,805,806,806,805,1551
20240509,092100,26769766,805,805,806,805,560
20240509,092000,26318550,805,805,806,805,190
20240509,091900,26165495,806,806,806,806,0
20240509,091800,26165495,806,806,806,806,184
20240509,091700,26017191,806,805,806,805,2950
20240509,091600,23639655,805,804,805,804,279
20240509,091500,23415239,806,806,806,806,0
20240509,091400,23415239,806,806,806,806,929
20240509,091300,22666465,806,805,806,805,396
20240509,091200,22347322,806,806,806,806,100
20240509,091100,22266722,806,804,806,803,165
20240509,091000,22133848,803,803,803,798,4566
20240509,090900,18481176,803,799,803,796,7599
20240509,090800,12420516,799,800,800,799,1810
20240509,090700,10974226,800,801,801,800,1657
20240509,090600,9647729,801,801,801,801,0
20240509,090500,9647729,801,801,801,801,1245
20240509,090400,8650484,806,806,806,806,10000
20240509,090300,590484,806,806,806,806,52
20240509,090200,548572,807,807,807,807,81
20240509,090100,483205,805,805,805,805,1
20240509,090000,482400,800,800,800,800,603