KissMeData/225430/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,204000,10359698,838,838,838,838,329
20240517,203900,10359698,838,838,838,838,0
20240517,203800,10359698,838,838,838,838,0
20240517,203700,10359698,838,838,838,838,0
20240517,203600,10359698,838,838,838,838,0
20240517,203500,10359698,838,838,838,838,0
20240517,203400,10359698,838,838,838,838,0
20240517,203300,10359698,838,838,838,838,0
20240517,203200,10359698,838,838,838,838,0
20240517,203100,10359698,838,838,838,838,0
20240517,203000,10359698,838,838,838,838,0
20240517,202900,10359698,838,838,838,838,0
20240517,202800,10359698,838,838,838,838,0
20240517,202700,10359698,838,838,838,838,0
20240517,202600,10359698,838,838,838,838,0
20240517,202500,10359698,838,838,838,838,0
20240517,202400,10359698,838,838,838,838,0
20240517,202300,10359698,838,838,838,838,0
20240517,202200,10359698,838,838,838,838,0
20240517,202100,10359698,838,838,838,838,0
20240517,202000,10359698,838,838,838,838,0
20240517,201900,10359698,838,838,838,838,0
20240517,201800,10359698,838,838,838,838,0
20240517,201700,10359698,838,838,838,838,0
20240517,201600,10359698,838,838,838,838,0
20240517,201500,10359698,838,838,838,838,0
20240517,201400,10359698,838,838,838,838,0
20240517,201300,10359698,838,838,838,838,0
20240517,201200,10359698,838,838,838,838,0
20240517,201100,10359698,838,838,838,838,0
20240517,201000,10359698,838,838,838,838,329
20240517,200900,10359698,838,838,838,838,0
20240517,200800,10359698,838,838,838,838,0
20240517,200700,10359698,838,838,838,838,0
20240517,200600,10359698,838,838,838,838,0
20240517,200500,10359698,838,838,838,838,0
20240517,200400,10359698,838,838,838,838,0
20240517,200300,10359698,838,838,838,838,0
20240517,200200,10359698,838,838,838,838,0
20240517,200100,10359698,838,838,838,838,0
20240517,200000,10359698,838,838,838,838,0
20240517,195900,10359698,838,838,838,838,0
20240517,195800,10359698,838,838,838,838,0
20240517,195700,10359698,838,838,838,838,0
20240517,195600,10359698,838,838,838,838,0
20240517,195500,10359698,838,838,838,838,0
20240517,195400,10359698,838,838,838,838,0
20240517,195300,10359698,838,838,838,838,0
20240517,195200,10359698,838,838,838,838,0
20240517,195100,10359698,838,838,838,838,0
20240517,195000,10359698,838,838,838,838,0
20240517,194900,10359698,838,838,838,838,0
20240517,194800,10359698,838,838,838,838,0
20240517,194700,10359698,838,838,838,838,0
20240517,194600,10359698,838,838,838,838,0
20240517,194500,10359698,838,838,838,838,0
20240517,194400,10359698,838,838,838,838,0
20240517,194300,10359698,838,838,838,838,0
20240517,194200,10359698,838,838,838,838,0
20240517,194100,10359698,838,838,838,838,0
20240517,194000,10359698,838,838,838,838,329
20240517,193900,10359698,838,838,838,838,0
20240517,193800,10359698,838,838,838,838,0
20240517,193700,10359698,838,838,838,838,0
20240517,193600,10359698,838,838,838,838,0
20240517,193500,10359698,838,838,838,838,0
20240517,193400,10359698,838,838,838,838,0
20240517,193300,10359698,838,838,838,838,0
20240517,193200,10359698,838,838,838,838,0
20240517,193100,10359698,838,838,838,838,0
20240517,193000,10359698,838,838,838,838,0
20240517,192900,10359698,838,838,838,838,0
20240517,192800,10359698,838,838,838,838,0
20240517,192700,10359698,838,838,838,838,0
20240517,192600,10359698,838,838,838,838,0
20240517,192500,10359698,838,838,838,838,0
20240517,192400,10359698,838,838,838,838,0
20240517,192300,10359698,838,838,838,838,0
20240517,192200,10359698,838,838,838,838,0
20240517,192100,10359698,838,838,838,838,0
20240517,192000,10359698,838,838,838,838,0
20240517,191900,10359698,838,838,838,838,0
20240517,191800,10359698,838,838,838,838,0
20240517,191700,10359698,838,838,838,838,0
20240517,191600,10359698,838,838,838,838,0
20240517,191500,10359698,838,838,838,838,0
20240517,191400,10359698,838,838,838,838,0
20240517,191300,10359698,838,838,838,838,0
20240517,191200,10359698,838,838,838,838,0
20240517,191100,10359698,838,838,838,838,0
20240517,191000,10359698,838,838,838,838,329
20240517,190900,10359698,838,838,838,838,0
20240517,190800,10359698,838,838,838,838,0
20240517,190700,10359698,838,838,838,838,0
20240517,190600,10359698,838,838,838,838,0
20240517,190500,10359698,838,838,838,838,0
20240517,190400,10359698,838,838,838,838,0
20240517,190300,10359698,838,838,838,838,0
20240517,190200,10359698,838,838,838,838,0
20240517,190100,10359698,838,838,838,838,0
20240517,190000,10359698,838,838,838,838,0
20240517,185900,10359698,838,838,838,838,0
20240517,185800,10359698,838,838,838,838,0
20240517,185700,10359698,838,838,838,838,0
20240517,185600,10359698,838,838,838,838,0
20240517,185500,10359698,838,838,838,838,0
20240517,185400,10359698,838,838,838,838,0
20240517,185300,10359698,838,838,838,838,0
20240517,185200,10359698,838,838,838,838,0
20240517,185100,10359698,838,838,838,838,0
20240517,185000,10359698,838,838,838,838,0
20240517,184900,10359698,838,838,838,838,0
20240517,184800,10359698,838,838,838,838,0
20240517,184700,10359698,838,838,838,838,0
20240517,184600,10359698,838,838,838,838,0
20240517,184500,10359698,838,838,838,838,0
20240517,184400,10359698,838,838,838,838,0
20240517,184300,10359698,838,838,838,838,0
20240517,184200,10359698,838,838,838,838,0
20240517,184100,10359698,838,838,838,838,0
20240517,184000,10359698,838,838,838,838,329
20240517,183900,10359698,838,838,838,838,0
20240517,183800,10359698,838,838,838,838,0
20240517,183700,10359698,838,838,838,838,0
20240517,183600,10359698,838,838,838,838,0
20240517,183500,10359698,838,838,838,838,0
20240517,183400,10359698,838,838,838,838,0
20240517,183300,10359698,838,838,838,838,0
20240517,183200,10359698,838,838,838,838,0
20240517,183100,10359698,838,838,838,838,0
20240517,183000,10359698,838,838,838,838,0
20240517,182900,10359698,838,838,838,838,0
20240517,182800,10359698,838,838,838,838,0
20240517,182700,10359698,838,838,838,838,0
20240517,182600,10359698,838,838,838,838,0
20240517,182500,10359698,838,838,838,838,0
20240517,182400,10359698,838,838,838,838,0
20240517,182300,10359698,838,838,838,838,0
20240517,182200,10359698,838,838,838,838,0
20240517,182100,10359698,838,838,838,838,0
20240517,182000,10359698,838,838,838,838,0
20240517,181900,10359698,838,838,838,838,0
20240517,181800,10359698,838,838,838,838,0
20240517,181700,10359698,838,838,838,838,0
20240517,181600,10359698,838,838,838,838,0
20240517,181500,10359698,838,838,838,838,0
20240517,181400,10359698,838,838,838,838,0
20240517,181300,10359698,838,838,838,838,0
20240517,181200,10359698,838,838,838,838,0
20240517,181100,10359698,838,838,838,838,0
20240517,181000,10359698,838,838,838,838,329
20240517,180900,10359698,838,838,838,838,0
20240517,180800,10359698,838,838,838,838,0
20240517,180700,10359698,838,838,838,838,0
20240517,180600,10359698,838,838,838,838,0
20240517,180500,10359698,838,838,838,838,0
20240517,180400,10359698,838,838,838,838,0
20240517,180300,10359698,838,838,838,838,0
20240517,180200,10359698,838,838,838,838,0
20240517,180100,10359698,838,838,838,838,0
20240517,180000,10359698,838,838,838,838,0
20240517,175900,10359698,838,838,838,838,0
20240517,175800,10359698,838,838,838,838,0
20240517,175700,10359698,838,838,838,838,0
20240517,175600,10359698,838,838,838,838,0
20240517,175500,10359698,838,838,838,838,0
20240517,175400,10359698,838,838,838,838,0
20240517,175300,10359698,838,838,838,838,0
20240517,175200,10359698,838,838,838,838,0
20240517,175100,10359698,838,838,838,838,0
20240517,175000,10359698,838,838,838,838,0
20240517,174900,10359698,838,838,838,838,0
20240517,174800,10359698,838,838,838,838,0
20240517,174700,10359698,838,838,838,838,0
20240517,174600,10359698,838,838,838,838,0
20240517,174500,10359698,838,838,838,838,0
20240517,174400,10359698,838,838,838,838,0
20240517,174300,10359698,838,838,838,838,0
20240517,174200,10359698,838,838,838,838,0
20240517,174100,10359698,838,838,838,838,0
20240517,174000,10359698,838,838,838,838,329
20240517,173900,10359698,838,838,838,838,0
20240517,173800,10359698,838,838,838,838,0
20240517,173700,10359698,838,838,838,838,0
20240517,173600,10359698,838,838,838,838,0
20240517,173500,10359698,838,838,838,838,0
20240517,173400,10359698,838,838,838,838,0
20240517,173300,10359698,838,838,838,838,0
20240517,173200,10359698,838,838,838,838,0
20240517,173100,10359698,838,838,838,838,0
20240517,173000,10359698,838,838,838,838,0
20240517,172900,10359698,838,838,838,838,0
20240517,172800,10359698,838,838,838,838,0
20240517,172700,10359698,838,838,838,838,0
20240517,172600,10359698,838,838,838,838,0
20240517,172500,10359698,838,838,838,838,0
20240517,172400,10359698,838,838,838,838,0
20240517,172300,10359698,838,838,838,838,0
20240517,172200,10359698,838,838,838,838,0
20240517,172100,10359698,838,838,838,838,0
20240517,172000,10359698,838,838,838,838,0
20240517,171900,10359698,838,838,838,838,0
20240517,171800,10359698,838,838,838,838,0
20240517,171700,10359698,838,838,838,838,0
20240517,171600,10359698,838,838,838,838,0
20240517,171500,10359698,838,838,838,838,0
20240517,171400,10359698,838,838,838,838,0
20240517,171300,10359698,838,838,838,838,0
20240517,171200,10359698,838,838,838,838,0
20240517,171100,10359698,838,838,838,838,0
20240517,171000,10359698,838,838,838,838,329
20240517,170900,10359698,838,838,838,838,0
20240517,170800,10359698,838,838,838,838,0
20240517,170700,10359698,838,838,838,838,0
20240517,170600,10359698,838,838,838,838,0
20240517,170500,10359698,838,838,838,838,0
20240517,170400,10359698,838,838,838,838,0
20240517,170300,10359698,838,838,838,838,0
20240517,170200,10359698,838,838,838,838,0
20240517,170100,10359698,838,838,838,838,0
20240517,170000,10359698,838,838,838,838,0
20240517,165900,10359698,838,838,838,838,0
20240517,165800,10359698,838,838,838,838,0
20240517,165700,10359698,838,838,838,838,0
20240517,165600,10359698,838,838,838,838,0
20240517,165500,10359698,838,838,838,838,0
20240517,165400,10359698,838,838,838,838,0
20240517,165300,10359698,838,838,838,838,0
20240517,165200,10359698,838,838,838,838,0
20240517,165100,10359698,838,838,838,838,0
20240517,165000,10359698,838,838,838,838,0
20240517,164900,10359698,838,838,838,838,0
20240517,164800,10359698,838,838,838,838,0
20240517,164700,10359698,838,838,838,838,0
20240517,164600,10359698,838,838,838,838,0
20240517,164500,10359698,838,838,838,838,0
20240517,164400,10359698,838,838,838,838,0
20240517,164300,10359698,838,838,838,838,0
20240517,164200,10359698,838,838,838,838,0
20240517,164100,10359698,838,838,838,838,0
20240517,164000,10359698,838,838,838,838,329
20240517,163900,10359698,838,838,838,838,0
20240517,163800,10359698,838,838,838,838,0
20240517,163700,10359698,838,838,838,838,0
20240517,163600,10359698,838,838,838,838,0
20240517,163500,10359698,838,838,838,838,0
20240517,163400,10359698,838,838,838,838,0
20240517,163300,10359698,838,838,838,838,0
20240517,163200,10359698,838,838,838,838,0
20240517,163100,10359698,838,838,838,838,0
20240517,163000,10359698,838,838,838,838,0
20240517,162900,10359698,838,838,838,838,0
20240517,162800,10359698,838,838,838,838,0
20240517,162700,10359698,838,838,838,838,0
20240517,162600,10359698,838,838,838,838,0
20240517,162500,10359698,838,838,838,838,0
20240517,162400,10359698,838,838,838,838,0
20240517,162300,10359698,838,838,838,838,0
20240517,162200,10359698,838,838,838,838,0
20240517,162100,10359698,838,838,838,838,0
20240517,162000,10359698,838,838,838,838,0
20240517,161900,10359698,838,838,838,838,0
20240517,161800,10359698,838,838,838,838,0
20240517,161700,10359698,838,838,838,838,0
20240517,161600,10359698,838,838,838,838,0
20240517,161500,10359698,838,838,838,838,0
20240517,161400,10359698,838,838,838,838,0
20240517,161300,10359698,838,838,838,838,0
20240517,161200,10359698,838,838,838,838,0
20240517,161100,10359698,838,838,838,838,0
20240517,161000,10359698,838,838,838,838,329
20240517,160900,10359698,838,838,838,838,0
20240517,160800,10359698,838,838,838,838,0
20240517,160700,10359698,838,838,838,838,0
20240517,160600,10359698,838,838,838,838,0
20240517,160500,10359698,838,838,838,838,0
20240517,160400,10359698,838,838,838,838,0
20240517,160300,10359698,838,838,838,838,0
20240517,160200,10359698,838,838,838,838,0
20240517,160100,10359698,838,838,838,838,0
20240517,160000,10359698,838,838,838,838,0
20240517,155900,10359698,838,838,838,838,0
20240517,155800,10359698,838,838,838,838,0
20240517,155700,10359698,838,838,838,838,0
20240517,155600,10359698,838,838,838,838,0
20240517,155500,10359698,838,838,838,838,0
20240517,155400,10359698,838,838,838,838,0
20240517,155300,10359698,838,838,838,838,0
20240517,155200,10359698,838,838,838,838,0
20240517,155100,10359698,838,838,838,838,0
20240517,155000,10359698,838,838,838,838,0
20240517,154900,10359698,838,838,838,838,0
20240517,154800,10359698,838,838,838,838,0
20240517,154700,10359698,838,838,838,838,0
20240517,154600,10359698,838,838,838,838,0
20240517,154500,10359698,838,838,838,838,0
20240517,154400,10359698,838,838,838,838,0
20240517,154300,10359698,838,838,838,838,0
20240517,154200,10359698,838,838,838,838,0
20240517,154100,10359698,838,838,838,838,0
20240517,154000,10359698,838,838,838,838,329
20240517,153900,10359698,838,838,838,838,0
20240517,153800,10359698,838,838,838,838,0
20240517,153700,10359698,838,838,838,838,0
20240517,153600,10359698,838,838,838,838,0
20240517,153500,10359698,838,838,838,838,0
20240517,153400,10359698,838,838,838,838,0
20240517,153300,10359698,838,838,838,838,0
20240517,153200,10359698,838,838,838,838,0
20240517,153100,10359698,838,838,838,838,0
20240517,153000,10359698,838,838,838,838,329
20240517,152900,10083996,831,831,831,831,0
20240517,152800,10083996,831,831,831,831,0
20240517,152700,10083996,831,831,831,831,0
20240517,152600,10083996,831,831,831,831,0
20240517,152500,10083996,831,831,831,831,0
20240517,152400,10083996,831,831,831,831,0
20240517,152300,10083996,831,831,831,831,0
20240517,152200,10083996,831,831,831,831,0
20240517,152100,10083996,831,831,831,831,0
20240517,152000,10083996,831,831,831,831,0
20240517,151900,10083996,831,831,831,831,0
20240517,151800,10083996,831,831,831,831,0
20240517,151700,10083996,831,831,831,831,0
20240517,151600,10083996,831,831,831,831,0
20240517,151500,10083996,831,831,831,831,0
20240517,151400,10083996,831,831,831,831,0
20240517,151300,10083996,831,831,831,831,0
20240517,151200,10083996,831,831,831,831,315
20240517,151100,9822231,832,832,832,832,37
20240517,151000,9791447,830,830,830,830,0
20240517,150900,9791447,830,830,830,830,0
20240517,150800,9791447,830,830,830,830,0
20240517,150700,9791447,830,830,830,830,0
20240517,150600,9791447,830,830,830,830,0
20240517,150500,9791447,830,830,830,830,5
20240517,150400,9787297,831,831,831,831,29
20240517,150300,9763198,832,832,832,832,0
20240517,150200,9763198,832,832,832,832,0
20240517,150100,9763198,832,832,832,832,0
20240517,150000,9763198,832,832,832,832,0
20240517,145900,9763198,832,832,832,832,0
20240517,145800,9763198,832,832,832,832,0
20240517,145700,9763198,832,832,832,832,0
20240517,145600,9763198,832,832,832,832,0
20240517,145500,9763198,832,832,832,832,0
20240517,145400,9763198,832,832,832,832,0
20240517,145300,9763198,832,832,832,832,1
20240517,145200,9762366,831,831,831,831,0
20240517,145100,9762366,831,831,831,831,0
20240517,145000,9762366,831,831,831,831,0
20240517,144900,9762366,831,831,831,831,0
20240517,144800,9762366,831,831,831,831,0
20240517,144700,9762366,831,831,831,831,0
20240517,144600,9762366,831,831,831,831,0
20240517,144500,9762366,831,831,831,831,0
20240517,144400,9762366,831,831,831,831,0
20240517,144300,9762366,831,831,831,831,0
20240517,144200,9762366,831,831,831,831,0
20240517,144100,9762366,831,831,831,831,0
20240517,144000,9762366,831,831,831,831,0
20240517,143900,9762366,831,831,831,831,0
20240517,143800,9762366,831,831,831,831,70
20240517,143700,9704196,831,831,831,831,0
20240517,143600,9704196,831,831,831,831,0
20240517,143500,9704196,831,831,831,831,0
20240517,143400,9704196,831,831,831,831,0
20240517,143300,9704196,831,831,831,831,0
20240517,143200,9704196,831,831,831,831,0
20240517,143100,9704196,831,831,831,831,20
20240517,143000,9687576,831,831,831,831,0
20240517,142900,9687576,831,831,831,831,119
20240517,142800,9588687,831,831,831,831,0
20240517,142700,9588687,831,831,831,831,0
20240517,142600,9588687,831,831,831,831,38
20240517,142500,9557109,831,831,831,831,0
20240517,142400,9557109,831,831,831,831,0
20240517,142300,9557109,831,831,831,831,0
20240517,142200,9557109,831,831,831,831,0
20240517,142100,9557109,831,831,831,831,0
20240517,142000,9557109,831,831,831,831,0
20240517,141900,9557109,831,831,831,831,0
20240517,141800,9557109,831,831,831,831,0
20240517,141700,9557109,831,831,831,831,0
20240517,141600,9557109,831,831,831,831,0
20240517,141500,9557109,831,831,831,831,0
20240517,141400,9557109,831,831,831,831,0
20240517,141300,9557109,831,831,831,831,0
20240517,141200,9557109,831,831,831,831,0
20240517,141100,9557109,831,831,831,831,0
20240517,141000,9557109,831,831,831,831,0
20240517,140900,9557109,831,831,831,831,0
20240517,140800,9557109,831,831,831,831,1272
20240517,140700,8500077,831,831,831,831,0
20240517,140600,8500077,831,831,831,831,0
20240517,140500,8500077,831,831,831,831,0
20240517,140400,8500077,831,831,831,831,0
20240517,140300,8500077,831,831,831,831,0
20240517,140200,8500077,831,831,831,831,0
20240517,140100,8500077,831,831,831,831,0
20240517,140000,8500077,831,831,831,831,0
20240517,135900,8500077,831,831,831,831,0
20240517,135800,8500077,831,831,831,831,0
20240517,135700,8500077,831,831,831,831,497
20240517,135600,8087070,832,832,832,832,0
20240517,135500,8087070,832,832,832,832,0
20240517,135400,8087070,832,832,832,832,191
20240517,135300,7928158,833,833,833,833,0
20240517,135200,7928158,833,833,833,833,0
20240517,135100,7928158,833,833,833,833,2
20240517,135000,7926492,833,833,833,833,0
20240517,134900,7926492,833,833,833,833,0
20240517,134800,7926492,833,833,833,833,0
20240517,134700,7926492,833,833,833,833,0
20240517,134600,7926492,833,833,833,833,0
20240517,134500,7926492,833,833,833,833,0
20240517,134400,7926492,833,833,833,833,0
20240517,134300,7926492,833,833,833,833,0
20240517,134200,7926492,833,833,833,833,0
20240517,134100,7926492,833,833,833,833,0
20240517,134000,7926492,833,833,833,833,292
20240517,133900,7683256,833,833,833,833,0
20240517,133800,7683256,833,833,833,833,0
20240517,133700,7683256,833,833,833,833,0
20240517,133600,7683256,833,833,833,833,0
20240517,133500,7683256,833,833,833,833,0
20240517,133400,7683256,833,833,833,833,0
20240517,133300,7683256,833,833,833,833,0
20240517,133200,7683256,833,834,834,833,2
20240517,133100,7681589,834,834,834,834,0
20240517,133000,7681589,834,834,834,834,0
20240517,132900,7681589,834,834,834,834,0
20240517,132800,7681589,834,834,834,834,0
20240517,132700,7681589,834,834,834,834,0
20240517,132600,7681589,834,834,834,834,0
20240517,132500,7681589,834,834,834,834,0
20240517,132400,7681589,834,834,834,834,0
20240517,132300,7681589,834,834,834,834,0
20240517,132200,7681589,834,834,834,834,0
20240517,132100,7681589,834,834,834,834,0
20240517,132000,7681589,834,834,834,834,0
20240517,131900,7681589,834,834,834,834,0
20240517,131800,7681589,834,834,834,834,354
20240517,131700,7386353,835,835,835,835,49
20240517,131600,7345438,836,836,836,836,0
20240517,131500,7345438,836,836,836,836,0
20240517,131400,7345438,836,836,836,836,0
20240517,131300,7345438,836,836,836,836,120
20240517,131200,7245118,836,836,836,836,7
20240517,131100,7239266,836,836,836,836,0
20240517,131000,7239266,836,836,836,836,0
20240517,130900,7239266,836,836,836,836,0
20240517,130800,7239266,836,836,836,836,0
20240517,130700,7239266,836,836,836,836,0
20240517,130600,7239266,836,836,836,836,0
20240517,130500,7239266,836,836,836,836,0
20240517,130400,7239266,836,836,836,836,0
20240517,130300,7239266,836,836,836,836,0
20240517,130200,7239266,836,836,836,836,0
20240517,130100,7239266,836,836,836,836,0
20240517,130000,7239266,836,836,836,836,0
20240517,125900,7239266,836,836,836,836,0
20240517,125800,7239266,836,836,836,836,0
20240517,125700,7239266,836,836,836,836,0
20240517,125600,7239266,836,836,836,836,0
20240517,125500,7239266,836,836,836,836,0
20240517,125400,7239266,836,836,836,836,0
20240517,125300,7239266,836,836,836,836,0
20240517,125200,7239266,836,836,836,836,0
20240517,125100,7239266,836,836,836,836,0
20240517,125000,7239266,836,836,836,836,0
20240517,124900,7239266,836,836,836,836,0
20240517,124800,7239266,836,836,836,836,0
20240517,124700,7239266,836,836,836,836,0
20240517,124600,7239266,836,836,836,836,0
20240517,124500,7239266,836,836,836,836,0
20240517,124400,7239266,836,836,836,836,0
20240517,124300,7239266,836,836,836,836,0
20240517,124200,7239266,836,836,836,836,0
20240517,124100,7239266,836,836,836,836,0
20240517,124000,7239266,836,836,836,836,0
20240517,123900,7239266,836,836,836,836,0
20240517,123800,7239266,836,836,836,836,0
20240517,123700,7239266,836,836,836,836,0
20240517,123600,7239266,836,836,836,836,0
20240517,123500,7239266,836,836,836,836,0
20240517,123400,7239266,836,836,836,836,0
20240517,123300,7239266,836,836,836,836,0
20240517,123200,7239266,836,836,836,836,0
20240517,123100,7239266,836,836,836,836,0
20240517,123000,7239266,836,836,836,836,0
20240517,122900,7239266,836,836,836,836,0
20240517,122800,7239266,836,836,836,836,0
20240517,122700,7239266,836,836,836,836,0
20240517,122600,7239266,836,836,836,836,0
20240517,122500,7239266,836,836,836,836,0
20240517,122400,7239266,836,836,836,836,0
20240517,122300,7239266,836,836,836,836,0
20240517,122200,7239266,836,836,836,836,0
20240517,122100,7239266,836,836,836,836,0
20240517,122000,7239266,836,836,836,836,0
20240517,121900,7239266,836,836,836,836,0
20240517,121800,7239266,836,836,836,836,0
20240517,121700,7239266,836,836,836,836,0
20240517,121600,7239266,836,836,836,836,0
20240517,121500,7239266,836,836,836,836,0
20240517,121400,7239266,836,836,836,836,0
20240517,121300,7239266,836,836,836,836,0
20240517,121200,7239266,836,836,836,836,0
20240517,121100,7239266,836,836,836,836,0
20240517,121000,7239266,836,836,836,836,0
20240517,120900,7239266,836,836,836,836,0
20240517,120800,7239266,836,836,836,836,0
20240517,120700,7239266,836,836,836,836,0
20240517,120600,7239266,836,836,836,836,0
20240517,120500,7239266,836,836,836,836,0
20240517,120400,7239266,836,836,836,836,0
20240517,120300,7239266,836,836,836,836,0
20240517,120200,7239266,836,836,836,836,0
20240517,120100,7239266,836,836,836,836,0
20240517,120000,7239266,836,836,836,836,0
20240517,115900,7239266,836,836,836,836,0
20240517,115800,7239266,836,836,836,836,0
20240517,115700,7239266,836,836,836,836,0
20240517,115600,7239266,836,836,836,836,0
20240517,115500,7239266,836,836,836,836,0
20240517,115400,7239266,836,836,836,836,0
20240517,115300,7239266,836,836,836,836,0
20240517,115200,7239266,836,836,836,836,0
20240517,115100,7239266,836,836,836,836,0
20240517,115000,7239266,836,836,836,836,0
20240517,114900,7239266,836,836,836,836,0
20240517,114800,7239266,836,836,836,836,0
20240517,114700,7239266,836,836,836,836,0
20240517,114600,7239266,836,836,836,836,13
20240517,114500,7228398,833,833,833,833,0
20240517,114400,7228398,833,833,833,833,0
20240517,114300,7228398,833,833,833,833,0
20240517,114200,7228398,833,833,833,833,0
20240517,114100,7228398,833,833,833,833,0
20240517,114000,7228398,833,833,833,833,0
20240517,113900,7228398,833,833,833,833,0
20240517,113800,7228398,833,833,833,833,0
20240517,113700,7228398,833,833,833,833,0
20240517,113600,7228398,833,833,833,833,0
20240517,113500,7228398,833,833,833,833,0
20240517,113400,7228398,833,833,833,833,0
20240517,113300,7228398,833,833,833,833,0
20240517,113200,7228398,833,833,833,833,0
20240517,113100,7228398,833,833,833,833,0
20240517,113000,7228398,833,838,838,833,57
20240517,112900,7180849,836,836,836,836,0
20240517,112800,7180849,836,836,836,836,0
20240517,112700,7180849,836,836,836,836,0
20240517,112600,7180849,836,836,836,836,0
20240517,112500,7180849,836,836,838,836,1006
20240517,112400,6339827,837,838,838,837,1027
20240517,112300,5480226,838,838,838,838,0
20240517,112200,5480226,838,838,838,838,0
20240517,112100,5480226,838,838,838,838,0
20240517,112000,5480226,838,838,838,838,0
20240517,111900,5480226,838,838,838,838,0
20240517,111800,5480226,838,838,838,838,0
20240517,111700,5480226,838,838,838,838,0
20240517,111600,5480226,838,838,838,838,0
20240517,111500,5480226,838,838,838,838,0
20240517,111400,5480226,838,838,838,838,0
20240517,111300,5480226,838,838,838,838,0
20240517,111200,5480226,838,838,838,838,887
20240517,111100,4736920,838,838,838,838,0
20240517,111000,4736920,838,838,838,838,0
20240517,110900,4736920,838,838,838,838,0
20240517,110800,4736920,838,838,838,838,0
20240517,110700,4736920,838,838,838,838,0
20240517,110600,4736920,838,838,838,838,0
20240517,110500,4736920,838,838,838,838,0
20240517,110400,4736920,838,838,838,838,0
20240517,110300,4736920,838,838,838,838,0
20240517,110200,4736920,838,838,838,838,0
20240517,110100,4736920,838,838,838,838,0
20240517,110000,4736920,838,838,838,838,0
20240517,105900,4736920,838,838,838,838,0
20240517,105800,4736920,838,838,838,838,0
20240517,105700,4736920,838,838,838,838,0
20240517,105600,4736920,838,838,838,838,0
20240517,105500,4736920,838,838,838,838,0
20240517,105400,4736920,838,838,838,838,0
20240517,105300,4736920,838,838,838,838,0
20240517,105200,4736920,838,838,838,838,0
20240517,105100,4736920,838,838,838,838,1
20240517,105000,4736082,839,839,839,839,0
20240517,104900,4736082,839,839,839,839,0
20240517,104800,4736082,839,839,839,839,0
20240517,104700,4736082,839,839,839,839,0
20240517,104600,4736082,839,839,839,839,0
20240517,104500,4736082,839,839,839,839,0
20240517,104400,4736082,839,839,839,839,0
20240517,104300,4736082,839,839,839,839,0
20240517,104200,4736082,839,839,839,839,0
20240517,104100,4736082,839,839,839,839,0
20240517,104000,4736082,839,839,839,839,0
20240517,103900,4736082,839,839,839,839,0
20240517,103800,4736082,839,839,839,839,95
20240517,103700,4656377,839,839,839,839,0
20240517,103600,4656377,839,839,839,839,0
20240517,103500,4656377,839,839,839,839,0
20240517,103400,4656377,839,839,839,839,0
20240517,103300,4656377,839,839,839,839,0
20240517,103200,4656377,839,839,839,839,1
20240517,103100,4655538,839,839,839,839,9
20240517,103000,4647987,840,840,840,840,0
20240517,102900,4647987,840,840,840,840,0
20240517,102800,4647987,840,840,840,840,0
20240517,102700,4647987,840,840,840,840,0
20240517,102600,4647987,840,840,840,840,0
20240517,102500,4647987,840,840,840,840,5
20240517,102400,4643787,840,840,840,840,0
20240517,102300,4643787,840,840,840,840,120
20240517,102200,4542987,840,840,840,840,0
20240517,102100,4542987,840,840,840,840,0
20240517,102000,4542987,840,840,840,840,0
20240517,101900,4542987,840,840,840,840,0
20240517,101800,4542987,840,840,840,840,0
20240517,101700,4542987,840,840,840,840,0
20240517,101600,4542987,840,840,840,840,0
20240517,101500,4542987,840,840,840,840,0
20240517,101400,4542987,840,840,840,840,0
20240517,101300,4542987,840,840,840,840,0
20240517,101200,4542987,840,840,840,840,0
20240517,101100,4542987,840,840,840,840,0
20240517,101000,4542987,840,840,840,840,0
20240517,100900,4542987,840,840,840,840,0
20240517,100800,4542987,840,840,840,840,0
20240517,100700,4542987,840,840,840,840,0
20240517,100600,4542987,840,840,840,840,0
20240517,100500,4542987,840,840,840,840,0
20240517,100400,4542987,840,840,840,840,0
20240517,100300,4542987,840,840,840,840,0
20240517,100200,4542987,840,840,840,840,0
20240517,100100,4542987,840,840,840,840,6
20240517,100000,4537947,839,840,840,839,8
20240517,095900,4531228,840,840,840,840,40
20240517,095800,4497628,840,840,840,840,13
20240517,095700,4486708,840,840,840,840,2
20240517,095600,4485028,841,841,841,841,0
20240517,095500,4485028,841,841,841,841,0
20240517,095400,4485028,841,841,841,841,0
20240517,095300,4485028,841,841,841,841,0
20240517,095200,4485028,841,841,841,841,0
20240517,095100,4485028,841,841,841,841,0
20240517,095000,4485028,841,841,841,841,0
20240517,094900,4485028,841,841,841,841,0
20240517,094800,4485028,841,841,841,841,0
20240517,094700,4485028,841,841,841,841,1
20240517,094600,4484187,841,841,841,841,1
20240517,094500,4483346,841,841,841,841,0
20240517,094400,4483346,841,841,841,841,0
20240517,094300,4483346,841,841,841,841,0
20240517,094200,4483346,841,841,841,841,0
20240517,094100,4483346,841,841,841,841,0
20240517,094000,4483346,841,841,841,841,0
20240517,093900,4483346,841,841,841,841,1
20240517,093800,4482505,840,840,840,840,0
20240517,093700,4482505,840,840,840,840,0
20240517,093600,4482505,840,840,840,840,0
20240517,093500,4482505,840,840,840,840,1
20240517,093400,4481665,840,840,840,840,84
20240517,093300,4411105,839,839,839,839,0
20240517,093200,4411105,839,839,839,839,34
20240517,093100,4382579,838,838,838,838,0
20240517,093000,4382579,838,838,838,838,0
20240517,092900,4382579,838,838,838,838,0
20240517,092800,4382579,838,838,838,838,0
20240517,092700,4382579,838,838,838,838,0
20240517,092600,4382579,838,838,838,838,0
20240517,092500,4382579,838,838,838,838,0
20240517,092400,4382579,838,838,838,838,0
20240517,092300,4382579,838,838,838,838,0
20240517,092200,4382579,838,838,838,838,0
20240517,092100,4382579,838,838,838,838,0
20240517,092000,4382579,838,838,838,838,20
20240517,091900,4365819,836,836,836,836,0
20240517,091800,4365819,836,836,836,836,0
20240517,091700,4365819,836,836,836,836,0
20240517,091600,4365819,836,836,836,836,0
20240517,091500,4365819,836,836,836,836,3506
20240517,091400,1434803,839,839,839,839,0
20240517,091300,1434803,839,839,839,839,0
20240517,091200,1434803,839,839,839,839,0
20240517,091100,1434803,839,839,839,839,0
20240517,091000,1434803,839,839,839,839,1
20240517,090900,1433964,836,836,836,836,0
20240517,090800,1433964,836,839,839,836,4
20240517,090700,1430614,839,839,839,839,0
20240517,090600,1430614,839,839,839,839,0
20240517,090500,1430614,839,839,839,839,0
20240517,090400,1430614,839,839,839,839,0
20240517,090300,1430614,839,839,839,839,0
20240517,090200,1430614,839,839,839,839,2
20240517,090100,1428936,839,839,839,839,1
20240517,090000,1428097,836,836,839,836,1708