KissMeData/009460/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,185200,10008925,796,796,796,796,1598
20240513,185100,10008925,796,796,796,796,0
20240513,185000,10008925,796,796,796,796,0
20240513,184900,10008925,796,796,796,796,0
20240513,184800,10008925,796,796,796,796,0
20240513,184700,10008925,796,796,796,796,0
20240513,184600,10008925,796,796,796,796,0
20240513,184500,10008925,796,796,796,796,0
20240513,184400,10008925,796,796,796,796,0
20240513,184300,10008925,796,796,796,796,0
20240513,184200,10008925,796,796,796,796,0
20240513,184100,10008925,796,796,796,796,0
20240513,184000,10008925,796,796,796,796,0
20240513,183900,10008925,796,796,796,796,0
20240513,183800,10008925,796,796,796,796,0
20240513,183700,10008925,796,796,796,796,0
20240513,183600,10008925,796,796,796,796,0
20240513,183500,10008925,796,796,796,796,0
20240513,183400,10008925,796,796,796,796,0
20240513,183300,10008925,796,796,796,796,0
20240513,183200,10008925,796,796,796,796,0
20240513,183100,10008925,796,796,796,796,0
20240513,183000,10008925,796,796,796,796,0
20240513,182900,10008925,796,796,796,796,0
20240513,182800,10008925,796,796,796,796,0
20240513,182700,10008925,796,796,796,796,0
20240513,182600,10008925,796,796,796,796,0
20240513,182500,10008925,796,796,796,796,0
20240513,182400,10008925,796,796,796,796,0
20240513,182300,10008925,796,796,796,796,0
20240513,182200,10008925,796,796,796,796,1598
20240513,182100,10008925,796,796,796,796,0
20240513,182000,10008925,796,796,796,796,0
20240513,181900,10008925,796,796,796,796,0
20240513,181800,10008925,796,796,796,796,0
20240513,181700,10008925,796,796,796,796,0
20240513,181600,10008925,796,796,796,796,0
20240513,181500,10008925,796,796,796,796,0
20240513,181400,10008925,796,796,796,796,0
20240513,181300,10008925,796,796,796,796,0
20240513,181200,10008925,796,796,796,796,0
20240513,181100,10008925,796,796,796,796,0
20240513,181000,10008925,796,796,796,796,0
20240513,180900,10008925,796,796,796,796,0
20240513,180800,10008925,796,796,796,796,0
20240513,180700,10008925,796,796,796,796,0
20240513,180600,10008925,796,796,796,796,0
20240513,180500,10008925,796,796,796,796,0
20240513,180400,10008925,796,796,796,796,0
20240513,180300,10008925,796,796,796,796,0
20240513,180200,10008925,796,796,796,796,0
20240513,180100,10008925,796,796,796,796,0
20240513,180000,10008925,796,796,796,796,0
20240513,175900,10008925,796,796,796,796,0
20240513,175800,10008925,796,796,796,796,0
20240513,175700,10008925,796,796,796,796,0
20240513,175600,10008925,796,796,796,796,0
20240513,175500,10008925,796,796,796,796,0
20240513,175400,10008925,796,796,796,796,0
20240513,175300,10008925,796,796,796,796,0
20240513,175200,10008925,796,796,796,796,1598
20240513,175100,10008925,796,796,796,796,0
20240513,175000,10008925,796,796,796,796,0
20240513,174900,10008925,796,796,796,796,0
20240513,174800,10008925,796,796,796,796,0
20240513,174700,10008925,796,796,796,796,0
20240513,174600,10008925,796,796,796,796,0
20240513,174500,10008925,796,796,796,796,0
20240513,174400,10008925,796,796,796,796,0
20240513,174300,10008925,796,796,796,796,0
20240513,174200,10008925,796,796,796,796,0
20240513,174100,10008925,796,796,796,796,0
20240513,174000,10008925,796,796,796,796,0
20240513,173900,10008925,796,796,796,796,0
20240513,173800,10008925,796,796,796,796,0
20240513,173700,10008925,796,796,796,796,0
20240513,173600,10008925,796,796,796,796,0
20240513,173500,10008925,796,796,796,796,0
20240513,173400,10008925,796,796,796,796,0
20240513,173300,10008925,796,796,796,796,0
20240513,173200,10008925,796,796,796,796,0
20240513,173100,10008925,796,796,796,796,0
20240513,173000,10008925,796,796,796,796,0
20240513,172900,10008925,796,796,796,796,0
20240513,172800,10008925,796,796,796,796,0
20240513,172700,10008925,796,796,796,796,0
20240513,172600,10008925,796,796,796,796,0
20240513,172500,10008925,796,796,796,796,0
20240513,172400,10008925,796,796,796,796,0
20240513,172300,10008925,796,796,796,796,0
20240513,172200,10008925,796,796,796,796,1598
20240513,172100,10008925,796,796,796,796,0
20240513,172000,10008925,796,796,796,796,0
20240513,171900,10008925,796,796,796,796,0
20240513,171800,10008925,796,796,796,796,0
20240513,171700,10008925,796,796,796,796,0
20240513,171600,10008925,796,796,796,796,0
20240513,171500,10008925,796,796,796,796,0
20240513,171400,10008925,796,796,796,796,0
20240513,171300,10008925,796,796,796,796,0
20240513,171200,10008925,796,796,796,796,0
20240513,171100,10008925,796,796,796,796,0
20240513,171000,10008925,796,796,796,796,0
20240513,170900,10008925,796,796,796,796,0
20240513,170800,10008925,796,796,796,796,0
20240513,170700,10008925,796,796,796,796,0
20240513,170600,10008925,796,796,796,796,0
20240513,170500,10008925,796,796,796,796,0
20240513,170400,10008925,796,796,796,796,0
20240513,170300,10008925,796,796,796,796,0
20240513,170200,10008925,796,796,796,796,0
20240513,170100,10008925,796,796,796,796,0
20240513,170000,10008925,796,796,796,796,0
20240513,165900,10008925,796,796,796,796,0
20240513,165800,10008925,796,796,796,796,0
20240513,165700,10008925,796,796,796,796,0
20240513,165600,10008925,796,796,796,796,0
20240513,165500,10008925,796,796,796,796,0
20240513,165400,10008925,796,796,796,796,0
20240513,165300,10008925,796,796,796,796,0
20240513,165200,10008925,796,796,796,796,1598
20240513,165100,10008925,796,796,796,796,0
20240513,165000,10008925,796,796,796,796,0
20240513,164900,10008925,796,796,796,796,0
20240513,164800,10008925,796,796,796,796,0
20240513,164700,10008925,796,796,796,796,0
20240513,164600,10008925,796,796,796,796,0
20240513,164500,10008925,796,796,796,796,0
20240513,164400,10008925,796,796,796,796,0
20240513,164300,10008925,796,796,796,796,0
20240513,164200,10008925,796,796,796,796,0
20240513,164100,10008925,796,796,796,796,0
20240513,164000,10008925,796,796,796,796,0
20240513,163900,10008925,796,796,796,796,0
20240513,163800,10008925,796,796,796,796,0
20240513,163700,10008925,796,796,796,796,0
20240513,163600,10008925,796,796,796,796,0
20240513,163500,10008925,796,796,796,796,0
20240513,163400,10008925,796,796,796,796,0
20240513,163300,10008925,796,796,796,796,0
20240513,163200,10008925,796,796,796,796,0
20240513,163100,10008925,796,796,796,796,0
20240513,163000,10008925,796,796,796,796,0
20240513,162900,10008925,796,796,796,796,0
20240513,162800,10008925,796,796,796,796,0
20240513,162700,10008925,796,796,796,796,0
20240513,162600,10008925,796,796,796,796,0
20240513,162500,10008925,796,796,796,796,0
20240513,162400,10008925,796,796,796,796,0
20240513,162300,10008925,796,796,796,796,0
20240513,162200,10008925,796,796,796,796,1598
20240513,162100,10008925,796,796,796,796,0
20240513,162000,10008925,796,796,796,796,0
20240513,161900,10008925,796,796,796,796,0
20240513,161800,10008925,796,796,796,796,0
20240513,161700,10008925,796,796,796,796,0
20240513,161600,10008925,796,796,796,796,0
20240513,161500,10008925,796,796,796,796,0
20240513,161400,10008925,796,796,796,796,0
20240513,161300,10008925,796,796,796,796,0
20240513,161200,10008925,796,796,796,796,0
20240513,161100,10008925,796,796,796,796,0
20240513,161000,10008925,796,796,796,796,0
20240513,160900,10008925,796,796,796,796,0
20240513,160800,10008925,796,796,796,796,0
20240513,160700,10008925,796,796,796,796,0
20240513,160600,10008925,796,796,796,796,0
20240513,160500,10008925,796,796,796,796,0
20240513,160400,10008925,796,796,796,796,0
20240513,160300,10008925,796,796,796,796,0
20240513,160200,10008925,796,796,796,796,0
20240513,160100,10008925,796,796,796,796,0
20240513,160000,10008925,796,796,796,796,0
20240513,155900,10008925,796,796,796,796,0
20240513,155800,10008925,796,796,796,796,0
20240513,155700,10008925,796,796,796,796,0
20240513,155600,10008925,796,796,796,796,0
20240513,155500,10008925,796,796,796,796,0
20240513,155400,10008925,796,796,796,796,0
20240513,155300,10008925,796,796,796,796,0
20240513,155200,10008925,796,796,796,796,1598
20240513,155100,10008925,796,796,796,796,0
20240513,155000,10008925,796,796,796,796,0
20240513,154900,10008925,796,796,796,796,0
20240513,154800,10008925,796,796,796,796,0
20240513,154700,10008925,796,796,796,796,0
20240513,154600,10008925,796,796,796,796,0
20240513,154500,10008925,796,796,796,796,0
20240513,154400,10008925,796,796,796,796,0
20240513,154300,10008925,796,796,796,796,0
20240513,154200,10008925,796,796,796,796,0
20240513,154100,10008925,796,796,796,796,0
20240513,154000,10008925,796,796,796,796,0
20240513,153900,10008925,796,796,796,796,0
20240513,153800,10008925,796,796,796,796,0
20240513,153700,10008925,796,796,796,796,0
20240513,153600,10008925,796,796,796,796,0
20240513,153500,10008925,796,796,796,796,0
20240513,153400,10008925,796,796,796,796,0
20240513,153300,10008925,796,796,796,796,0
20240513,153200,10008925,796,796,796,796,0
20240513,153100,10008925,796,796,796,796,0
20240513,153000,10008925,796,796,796,796,1598
20240513,152900,8736917,795,795,795,795,0
20240513,152800,8736917,795,795,795,795,0
20240513,152700,8736917,795,795,795,795,0
20240513,152600,8736917,795,795,795,795,0
20240513,152500,8736917,795,795,795,795,0
20240513,152400,8736917,795,795,795,795,0
20240513,152300,8736917,795,795,795,795,0
20240513,152200,8736917,795,795,795,795,0
20240513,152100,8736917,795,795,795,795,0
20240513,152000,8736917,795,795,795,795,0
20240513,151900,8736917,795,795,795,795,4
20240513,151800,8733737,795,795,795,795,2
20240513,151700,8732147,795,795,795,795,2
20240513,151600,8730557,795,795,795,795,0
20240513,151500,8730557,795,795,795,795,0
20240513,151400,8730557,795,795,795,795,51
20240513,151300,8690012,795,795,795,795,2
20240513,151200,8688422,795,795,795,795,32
20240513,151100,8662982,795,795,795,795,0
20240513,151000,8662982,795,795,795,795,31
20240513,150900,8638337,796,796,796,796,1
20240513,150800,8637541,796,795,796,795,2
20240513,150700,8635950,796,796,796,796,0
20240513,150600,8635950,796,796,796,796,0
20240513,150500,8635950,796,795,796,795,2
20240513,150400,8634359,794,794,794,794,169
20240513,150300,8500173,795,795,795,795,0
20240513,150200,8500173,795,795,795,795,34
20240513,150100,8473143,795,795,795,795,0
20240513,150000,8473143,795,795,795,795,0
20240513,145900,8473143,795,795,795,795,0
20240513,145800,8473143,795,795,795,795,100
20240513,145700,8393643,796,796,796,796,0
20240513,145600,8393643,796,796,796,796,0
20240513,145500,8393643,796,796,796,796,1
20240513,145400,8392847,795,795,795,795,650
20240513,145300,7876097,795,795,795,795,0
20240513,145200,7876097,795,796,796,795,2
20240513,145100,7874506,795,795,795,795,0
20240513,145000,7874506,795,795,795,795,0
20240513,144900,7874506,795,795,795,795,0
20240513,144800,7874506,795,795,795,795,0
20240513,144700,7874506,795,795,795,795,0
20240513,144600,7874506,795,796,796,795,470
20240513,144500,7500855,796,796,796,796,0
20240513,144400,7500855,796,796,796,796,3
20240513,144300,7498467,796,796,796,796,0
20240513,144200,7498467,796,796,796,796,1
20240513,144100,7497671,796,796,796,796,0
20240513,144000,7497671,796,796,796,796,1
20240513,143900,7496875,796,796,796,796,0
20240513,143800,7496875,796,796,796,796,0
20240513,143700,7496875,796,796,796,796,0
20240513,143600,7496875,796,796,796,796,2
20240513,143500,7495283,796,796,796,796,0
20240513,143400,7495283,796,796,796,796,0
20240513,143300,7495283,796,796,796,796,0
20240513,143200,7495283,796,796,796,796,0
20240513,143100,7495283,796,796,796,796,0
20240513,143000,7495283,796,796,796,796,0
20240513,142900,7495283,796,796,796,796,2
20240513,142800,7493691,796,796,796,796,1
20240513,142700,7492895,795,795,795,795,0
20240513,142600,7492895,795,795,795,795,0
20240513,142500,7492895,795,795,795,795,11
20240513,142400,7484150,795,795,795,795,90
20240513,142300,7412600,796,796,796,796,0
20240513,142200,7412600,796,796,796,796,2
20240513,142100,7411008,797,797,797,797,1
20240513,142000,7410211,797,797,797,797,0
20240513,141900,7410211,797,797,797,797,0
20240513,141800,7410211,797,797,797,797,0
20240513,141700,7410211,797,797,797,797,0
20240513,141600,7410211,797,796,797,796,4
20240513,141500,7407025,797,797,797,797,300
20240513,141400,7167925,796,796,796,796,1
20240513,141300,7167129,797,796,797,796,272
20240513,141200,6950616,796,796,796,796,30
20240513,141100,6926736,796,796,796,796,1
20240513,141000,6925940,796,796,796,796,0
20240513,140900,6925940,796,796,796,796,0
20240513,140800,6925940,796,796,796,796,1
20240513,140700,6925144,796,796,796,796,0
20240513,140600,6925144,796,796,796,796,0
20240513,140500,6925144,796,796,796,796,0
20240513,140400,6925144,796,796,796,796,0
20240513,140300,6925144,796,796,796,796,0
20240513,140200,6925144,796,796,796,796,0
20240513,140100,6925144,796,795,796,795,3
20240513,140000,6922758,796,795,796,795,3
20240513,135900,6920372,795,795,795,795,1
20240513,135800,6919577,796,796,796,796,0
20240513,135700,6919577,796,796,796,796,0
20240513,135600,6919577,796,796,796,796,0
20240513,135500,6919577,796,795,796,795,3
20240513,135400,6917190,796,796,796,796,0
20240513,135300,6917190,796,796,796,796,0
20240513,135200,6917190,796,796,796,796,0
20240513,135100,6917190,796,796,796,796,0
20240513,135000,6917190,796,796,796,796,0
20240513,134900,6917190,796,796,796,796,0
20240513,134800,6917190,796,795,796,795,227
20240513,134700,6736724,795,795,795,795,0
20240513,134600,6736724,795,795,795,795,273
20240513,134500,6519689,795,795,795,795,2
20240513,134400,6518099,795,795,795,795,0
20240513,134300,6518099,795,795,795,795,0
20240513,134200,6518099,795,794,795,794,5
20240513,134100,6514128,795,795,795,795,0
20240513,134000,6514128,795,795,796,795,4
20240513,133900,6510946,795,794,795,794,12
20240513,133800,6501415,795,795,796,795,4
20240513,133700,6498233,794,794,794,794,0
20240513,133600,6498233,794,794,794,794,200
20240513,133500,6339433,794,794,794,794,0
20240513,133400,6339433,794,795,795,794,101
20240513,133300,6259238,796,796,796,796,0
20240513,133200,6259238,796,796,796,796,0
20240513,133100,6259238,796,796,796,796,1
20240513,133000,6258442,796,795,796,795,4
20240513,132900,6255260,795,795,796,795,10
20240513,132800,6247307,795,795,795,795,0
20240513,132700,6247307,795,795,796,795,9
20240513,132600,6240151,796,796,796,796,2
20240513,132500,6238559,797,797,797,797,0
20240513,132400,6238559,797,797,797,797,0
20240513,132300,6238559,797,797,797,797,0
20240513,132200,6238559,797,797,797,797,0
20240513,132100,6238559,797,797,797,797,0
20240513,132000,6238559,797,797,797,797,0
20240513,131900,6238559,797,797,797,797,0
20240513,131800,6238559,797,797,797,797,0
20240513,131700,6238559,797,797,797,797,0
20240513,131600,6238559,797,797,797,797,0
20240513,131500,6238559,797,796,797,796,12
20240513,131400,6229006,796,795,796,795,2
20240513,131300,6227415,795,795,795,795,0
20240513,131200,6227415,795,795,796,795,7
20240513,131100,6221849,795,795,795,795,0
20240513,131000,6221849,795,795,795,795,0
20240513,130900,6221849,795,795,795,795,0
20240513,130800,6221849,795,795,795,795,0
20240513,130700,6221849,795,795,795,795,5
20240513,130600,6217874,796,796,796,796,0
20240513,130500,6217874,796,796,796,796,0
20240513,130400,6217874,796,796,796,796,0
20240513,130300,6217874,796,796,796,796,0
20240513,130200,6217874,796,796,796,796,0
20240513,130100,6217874,796,796,796,796,0
20240513,130000,6217874,796,796,796,796,1
20240513,125900,6217078,796,796,796,796,0
20240513,125800,6217078,796,796,796,796,1
20240513,125700,6216282,796,796,796,796,0
20240513,125600,6216282,796,795,796,795,10
20240513,125500,6208323,795,795,795,795,131
20240513,125400,6104178,796,796,796,796,0
20240513,125300,6104178,796,796,796,796,0
20240513,125200,6104178,796,796,796,796,0
20240513,125100,6104178,796,796,796,796,1
20240513,125000,6103382,796,796,796,796,0
20240513,124900,6103382,796,796,796,796,1
20240513,124800,6102586,796,796,796,796,1
20240513,124700,6101790,796,796,796,796,0
20240513,124600,6101790,796,796,796,796,0
20240513,124500,6101790,796,796,796,796,0
20240513,124400,6101790,796,796,796,796,0
20240513,124300,6101790,796,796,796,796,1
20240513,124200,6100994,796,796,796,796,0
20240513,124100,6100994,796,796,796,796,0
20240513,124000,6100994,796,796,796,796,100
20240513,123900,6021394,796,796,796,796,0
20240513,123800,6021394,796,796,796,796,0
20240513,123700,6021394,796,796,796,796,0
20240513,123600,6021394,796,796,796,796,59
20240513,123500,5974430,796,796,796,796,0
20240513,123400,5974430,796,796,796,796,0
20240513,123300,5974430,796,796,796,796,0
20240513,123200,5974430,796,795,796,795,2
20240513,123100,5972839,796,796,796,796,0
20240513,123000,5972839,796,796,796,796,0
20240513,122900,5972839,796,794,796,794,80
20240513,122800,5909310,795,795,795,795,0
20240513,122700,5909310,795,795,795,795,0
20240513,122600,5909310,795,795,795,795,55
20240513,122500,5865585,796,796,796,796,0
20240513,122400,5865585,796,796,796,796,0
20240513,122300,5865585,796,795,796,795,2
20240513,122200,5863994,795,795,795,795,202
20240513,122100,5703404,796,795,796,795,16
20240513,122000,5690682,796,796,796,796,0
20240513,121900,5690682,796,796,796,796,0
20240513,121800,5690682,796,796,796,796,1
20240513,121700,5689886,796,796,796,796,0
20240513,121600,5689886,796,796,796,796,0
20240513,121500,5689886,796,796,796,796,0
20240513,121400,5689886,796,796,796,796,0
20240513,121300,5689886,796,796,796,796,0
20240513,121200,5689886,796,796,796,796,0
20240513,121100,5689886,796,796,796,796,0
20240513,121000,5689886,796,796,796,796,1
20240513,120900,5689090,795,795,795,795,2
20240513,120800,5687500,795,795,795,795,1
20240513,120700,5686705,795,795,795,795,0
20240513,120600,5686705,795,795,795,795,0
20240513,120500,5686705,795,795,795,795,1
20240513,120400,5685910,796,796,796,796,0
20240513,120300,5685910,796,796,796,796,0
20240513,120200,5685910,796,796,796,796,0
20240513,120100,5685910,796,796,796,796,0
20240513,120000,5685910,796,796,796,796,0
20240513,115900,5685910,796,796,796,796,0
20240513,115800,5685910,796,796,796,796,0
20240513,115700,5685910,796,796,796,796,0
20240513,115600,5685910,796,796,796,796,0
20240513,115500,5685910,796,796,796,796,0
20240513,115400,5685910,796,796,796,796,0
20240513,115300,5685910,796,796,796,796,0
20240513,115200,5685910,796,796,796,796,0
20240513,115100,5685910,796,796,796,796,0
20240513,115000,5685910,796,796,796,796,0
20240513,114900,5685910,796,795,796,795,25
20240513,114800,5666034,795,795,795,795,178
20240513,114700,5524524,795,794,795,794,12
20240513,114600,5514985,795,795,795,795,0
20240513,114500,5514985,795,795,795,795,0
20240513,114400,5514985,795,795,795,795,0
20240513,114300,5514985,795,794,795,794,49
20240513,114200,5476078,795,795,795,795,0
20240513,114100,5476078,795,795,795,795,1
20240513,114000,5475283,795,795,795,795,0
20240513,113900,5475283,795,795,795,795,0
20240513,113800,5475283,795,795,795,795,0
20240513,113700,5475283,795,795,795,795,1
20240513,113600,5474488,795,795,795,795,0
20240513,113500,5474488,795,795,795,795,0
20240513,113400,5474488,795,795,795,795,45
20240513,113300,5438713,795,795,795,795,0
20240513,113200,5438713,795,795,795,795,0
20240513,113100,5438713,795,795,795,795,0
20240513,113000,5438713,795,795,795,795,0
20240513,112900,5438713,795,795,795,795,0
20240513,112800,5438713,795,795,795,795,5
20240513,112700,5434738,795,795,795,795,2
20240513,112600,5433148,795,795,795,795,0
20240513,112500,5433148,795,795,795,795,0
20240513,112400,5433148,795,795,795,795,1
20240513,112300,5432353,795,795,795,795,4
20240513,112200,5429173,795,795,795,795,0
20240513,112100,5429173,795,795,795,795,0
20240513,112000,5429173,795,795,795,795,0
20240513,111900,5429173,795,795,795,795,0
20240513,111800,5429173,795,795,795,795,0
20240513,111700,5429173,795,795,795,795,0
20240513,111600,5429173,795,795,795,795,0
20240513,111500,5429173,795,795,795,795,0
20240513,111400,5429173,795,795,795,795,1
20240513,111300,5428378,795,795,795,795,0
20240513,111200,5428378,795,795,795,795,0
20240513,111100,5428378,795,795,795,795,0
20240513,111000,5428378,795,795,795,795,0
20240513,110900,5428378,795,795,795,795,0
20240513,110800,5428378,795,795,795,795,2
20240513,110700,5426788,795,794,795,794,21
20240513,110600,5410108,795,795,795,795,0
20240513,110500,5410108,795,795,795,795,0
20240513,110400,5410108,795,795,795,795,2
20240513,110300,5408518,795,795,795,795,0
20240513,110200,5408518,795,795,795,795,0
20240513,110100,5408518,795,795,795,795,1
20240513,110000,5407723,794,794,794,794,0
20240513,105900,5407723,794,794,794,794,2
20240513,105800,5406135,794,794,794,794,0
20240513,105700,5406135,794,794,794,794,0
20240513,105600,5406135,794,794,794,794,0
20240513,105500,5406135,794,794,794,794,0
20240513,105400,5406135,794,794,794,794,0
20240513,105300,5406135,794,794,794,794,0
20240513,105200,5406135,794,794,794,794,2
20240513,105100,5404547,795,795,795,795,0
20240513,105000,5404547,795,795,795,795,0
20240513,104900,5404547,795,795,795,795,0
20240513,104800,5404547,795,795,795,795,0
20240513,104700,5404547,795,795,795,795,0
20240513,104600,5404547,795,795,795,795,0
20240513,104500,5404547,795,795,795,795,0
20240513,104400,5404547,795,795,795,795,0
20240513,104300,5404547,795,795,795,795,0
20240513,104200,5404547,795,795,795,795,620
20240513,104100,4911647,795,794,795,794,3
20240513,104000,4909264,795,794,795,794,3
20240513,103900,4906880,794,795,795,794,29
20240513,103800,4883853,794,795,795,794,101
20240513,103700,4803658,795,795,795,795,0
20240513,103600,4803658,795,795,795,795,2
20240513,103500,4802068,795,795,795,795,2
20240513,103400,4800478,794,794,794,794,0
20240513,103300,4800478,794,794,794,794,0
20240513,103200,4800478,794,794,794,794,0
20240513,103100,4800478,794,794,794,794,0
20240513,103000,4800478,794,794,794,794,0
20240513,102900,4800478,794,794,794,794,17
20240513,102800,4786980,794,795,795,794,90
20240513,102700,4715515,795,795,795,795,0
20240513,102600,4715515,795,795,795,795,0
20240513,102500,4715515,795,795,795,795,0
20240513,102400,4715515,795,795,795,795,0
20240513,102300,4715515,795,795,795,795,0
20240513,102200,4715515,795,795,795,795,3
20240513,102100,4713130,795,795,795,795,201
20240513,102000,4553335,795,795,795,795,0
20240513,101900,4553335,795,795,795,795,0
20240513,101800,4553335,795,795,795,795,0
20240513,101700,4553335,795,795,795,795,0
20240513,101600,4553335,795,795,795,795,10
20240513,101500,4545385,795,795,795,795,2
20240513,101400,4543795,795,795,795,795,2
20240513,101300,4542205,794,793,794,793,15
20240513,101200,4530296,792,792,792,792,22
20240513,101100,4512872,793,793,793,793,35
20240513,101000,4485117,793,794,795,793,5
20240513,100900,4481146,794,795,795,794,6
20240513,100800,4476380,795,795,795,795,1
20240513,100700,4475585,794,794,794,794,74
20240513,100600,4416829,795,795,795,795,0
20240513,100500,4416829,795,795,795,795,2
20240513,100400,4415239,794,794,794,794,100
20240513,100300,4335839,795,795,795,795,0
20240513,100200,4335839,795,794,795,794,3
20240513,100100,4333455,795,795,795,795,0
20240513,100000,4333455,795,794,795,794,331
20240513,095900,4070640,794,795,795,794,17
20240513,095800,4057127,795,795,795,795,0
20240513,095700,4057127,795,795,795,795,0
20240513,095600,4057127,795,795,795,795,0
20240513,095500,4057127,795,795,795,795,0
20240513,095400,4057127,795,795,795,795,0
20240513,095300,4057127,795,795,795,795,0
20240513,095200,4057127,795,795,795,795,2
20240513,095100,4055537,795,794,795,794,190
20240513,095000,3904675,794,793,794,793,4
20240513,094900,3901502,793,793,794,793,16
20240513,094800,3888808,793,793,794,793,14
20240513,094700,3877701,794,794,794,794,1
20240513,094600,3876907,794,794,794,794,0
20240513,094500,3876907,794,794,795,794,7
20240513,094400,3871345,794,793,794,793,3
20240513,094300,3868964,792,793,793,792,2458
20240513,094200,1922227,795,795,795,795,0
20240513,094100,1922227,795,793,795,793,4
20240513,094000,1919049,792,792,792,792,0
20240513,093900,1919049,792,792,792,792,0
20240513,093800,1919049,792,794,794,792,202
20240513,093700,1758882,795,794,795,794,19
20240513,093600,1743779,794,795,795,794,30
20240513,093500,1719935,795,795,795,795,72
20240513,093400,1662695,795,796,796,793,88
20240513,093300,1592847,795,794,796,794,404
20240513,093200,1272066,796,796,796,796,0
20240513,093100,1272066,796,796,796,794,7
20240513,093000,1266498,795,795,796,795,5
20240513,092900,1262521,796,796,796,796,0
20240513,092800,1262521,796,796,796,796,0
20240513,092700,1262521,796,795,796,794,104
20240513,092600,1179939,796,796,796,796,0
20240513,092500,1179939,796,794,796,794,254
20240513,092400,978258,796,796,796,796,0
20240513,092300,978258,796,796,796,796,0
20240513,092200,978258,796,796,796,796,0
20240513,092100,978258,796,796,796,796,2
20240513,092000,976666,795,795,796,794,53
20240513,091900,934531,796,796,796,796,0
20240513,091800,934531,796,796,796,796,0
20240513,091700,934531,796,796,796,796,2
20240513,091600,932939,796,796,796,796,0
20240513,091500,932939,796,796,796,796,2
20240513,091400,931347,796,796,796,796,4
20240513,091300,928163,796,796,796,796,3
20240513,091200,925775,796,796,796,796,1
20240513,091100,924979,796,796,796,796,0
20240513,091000,924979,796,796,796,796,51
20240513,090900,884383,796,796,796,796,50
20240513,090800,844583,796,796,796,796,1
20240513,090700,843787,796,796,796,796,1
20240513,090600,842991,796,796,796,796,26
20240513,090500,822295,796,796,796,796,209
20240513,090400,655931,797,797,797,797,0
20240513,090300,655931,797,797,797,797,0
20240513,090200,655931,797,797,797,797,1
20240513,090100,655134,797,797,797,797,1
20240513,090000,654337,797,797,797,797,821