KissMeData/019660/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,190400,34568747,800,800,800,800,211
20240517,190300,34568747,800,800,800,800,0
20240517,190200,34568747,800,800,800,800,0
20240517,190100,34568747,800,800,800,800,0
20240517,190000,34568747,800,800,800,800,0
20240517,185900,34568747,800,800,800,800,0
20240517,185800,34568747,800,800,800,800,0
20240517,185700,34568747,800,800,800,800,0
20240517,185600,34568747,800,800,800,800,0
20240517,185500,34568747,800,800,800,800,0
20240517,185400,34568747,800,800,800,800,0
20240517,185300,34568747,800,800,800,800,0
20240517,185200,34568747,800,800,800,800,0
20240517,185100,34568747,800,800,800,800,0
20240517,185000,34568747,800,800,800,800,0
20240517,184900,34568747,800,800,800,800,0
20240517,184800,34568747,800,800,800,800,0
20240517,184700,34568747,800,800,800,800,0
20240517,184600,34568747,800,800,800,800,0
20240517,184500,34568747,800,800,800,800,0
20240517,184400,34568747,800,800,800,800,0
20240517,184300,34568747,800,800,800,800,0
20240517,184200,34568747,800,800,800,800,0
20240517,184100,34568747,800,800,800,800,0
20240517,184000,34568747,800,800,800,800,0
20240517,183900,34568747,800,800,800,800,0
20240517,183800,34568747,800,800,800,800,0
20240517,183700,34568747,800,800,800,800,0
20240517,183600,34568747,800,800,800,800,0
20240517,183500,34568747,800,800,800,800,0
20240517,183400,34568747,800,800,800,800,211
20240517,183300,34568747,800,800,800,800,0
20240517,183200,34568747,800,800,800,800,0
20240517,183100,34568747,800,800,800,800,0
20240517,183000,34568747,800,800,800,800,0
20240517,182900,34568747,800,800,800,800,0
20240517,182800,34568747,800,800,800,800,0
20240517,182700,34568747,800,800,800,800,0
20240517,182600,34568747,800,800,800,800,0
20240517,182500,34568747,800,800,800,800,0
20240517,182400,34568747,800,800,800,800,0
20240517,182300,34568747,800,800,800,800,0
20240517,182200,34568747,800,800,800,800,0
20240517,182100,34568747,800,800,800,800,0
20240517,182000,34568747,800,800,800,800,0
20240517,181900,34568747,800,800,800,800,0
20240517,181800,34568747,800,800,800,800,0
20240517,181700,34568747,800,800,800,800,0
20240517,181600,34568747,800,800,800,800,0
20240517,181500,34568747,800,800,800,800,0
20240517,181400,34568747,800,800,800,800,0
20240517,181300,34568747,800,800,800,800,0
20240517,181200,34568747,800,800,800,800,0
20240517,181100,34568747,800,800,800,800,0
20240517,181000,34568747,800,800,800,800,0
20240517,180900,34568747,800,800,800,800,0
20240517,180800,34568747,800,800,800,800,0
20240517,180700,34568747,800,800,800,800,0
20240517,180600,34568747,800,800,800,800,0
20240517,180500,34568747,800,800,800,800,0
20240517,180400,34568747,800,800,800,800,211
20240517,180300,34568747,800,800,800,800,0
20240517,180200,34568747,800,800,800,800,0
20240517,180100,34568747,800,800,800,800,0
20240517,180000,34568747,800,800,800,800,0
20240517,175900,34568747,800,800,800,800,0
20240517,175800,34568747,800,800,800,800,0
20240517,175700,34568747,800,800,800,800,0
20240517,175600,34568747,800,800,800,800,0
20240517,175500,34568747,800,800,800,800,0
20240517,175400,34568747,800,800,800,800,0
20240517,175300,34568747,800,800,800,800,0
20240517,175200,34568747,800,800,800,800,0
20240517,175100,34568747,800,800,800,800,0
20240517,175000,34568747,800,800,800,800,0
20240517,174900,34568747,800,800,800,800,0
20240517,174800,34568747,800,800,800,800,0
20240517,174700,34568747,800,800,800,800,0
20240517,174600,34568747,800,800,800,800,0
20240517,174500,34568747,800,800,800,800,0
20240517,174400,34568747,800,800,800,800,0
20240517,174300,34568747,800,800,800,800,0
20240517,174200,34568747,800,800,800,800,0
20240517,174100,34568747,800,800,800,800,0
20240517,174000,34568747,800,800,800,800,0
20240517,173900,34568747,800,800,800,800,0
20240517,173800,34568747,800,800,800,800,0
20240517,173700,34568747,800,800,800,800,0
20240517,173600,34568747,800,800,800,800,0
20240517,173500,34568747,800,800,800,800,0
20240517,173400,34568747,800,800,800,800,211
20240517,173300,34568747,800,800,800,800,0
20240517,173200,34568747,800,800,800,800,0
20240517,173100,34568747,800,800,800,800,0
20240517,173000,34568747,800,800,800,800,0
20240517,172900,34568747,800,800,800,800,0
20240517,172800,34568747,800,800,800,800,0
20240517,172700,34568747,800,800,800,800,0
20240517,172600,34568747,800,800,800,800,0
20240517,172500,34568747,800,800,800,800,0
20240517,172400,34568747,800,800,800,800,0
20240517,172300,34568747,800,800,800,800,0
20240517,172200,34568747,800,800,800,800,0
20240517,172100,34568747,800,800,800,800,0
20240517,172000,34568747,800,800,800,800,0
20240517,171900,34568747,800,800,800,800,0
20240517,171800,34568747,800,800,800,800,0
20240517,171700,34568747,800,800,800,800,0
20240517,171600,34568747,800,800,800,800,0
20240517,171500,34568747,800,800,800,800,0
20240517,171400,34568747,800,800,800,800,0
20240517,171300,34568747,800,800,800,800,0
20240517,171200,34568747,800,800,800,800,0
20240517,171100,34568747,800,800,800,800,0
20240517,171000,34568747,800,800,800,800,0
20240517,170900,34568747,800,800,800,800,0
20240517,170800,34568747,800,800,800,800,0
20240517,170700,34568747,800,800,800,800,0
20240517,170600,34568747,800,800,800,800,0
20240517,170500,34568747,800,800,800,800,0
20240517,170400,34568747,800,800,800,800,211
20240517,170300,34568747,800,800,800,800,0
20240517,170200,34568747,800,800,800,800,0
20240517,170100,34568747,800,800,800,800,0
20240517,170000,34568747,800,800,800,800,0
20240517,165900,34568747,800,800,800,800,0
20240517,165800,34568747,800,800,800,800,0
20240517,165700,34568747,800,800,800,800,0
20240517,165600,34568747,800,800,800,800,0
20240517,165500,34568747,800,800,800,800,0
20240517,165400,34568747,800,800,800,800,0
20240517,165300,34568747,800,800,800,800,0
20240517,165200,34568747,800,800,800,800,0
20240517,165100,34568747,800,800,800,800,0
20240517,165000,34568747,800,800,800,800,0
20240517,164900,34568747,800,800,800,800,0
20240517,164800,34568747,800,800,800,800,0
20240517,164700,34568747,800,800,800,800,0
20240517,164600,34568747,800,800,800,800,0
20240517,164500,34568747,800,800,800,800,0
20240517,164400,34568747,800,800,800,800,0
20240517,164300,34568747,800,800,800,800,0
20240517,164200,34568747,800,800,800,800,0
20240517,164100,34568747,800,800,800,800,0
20240517,164000,34568747,800,800,800,800,0
20240517,163900,34568747,800,800,800,800,0
20240517,163800,34568747,800,800,800,800,0
20240517,163700,34568747,800,800,800,800,0
20240517,163600,34568747,800,800,800,800,0
20240517,163500,34568747,800,800,800,800,0
20240517,163400,34568747,800,800,800,800,211
20240517,163300,34568747,800,800,800,800,0
20240517,163200,34568747,800,800,800,800,0
20240517,163100,34568747,800,800,800,800,0
20240517,163000,34568747,800,800,800,800,0
20240517,162900,34568747,800,800,800,800,0
20240517,162800,34568747,800,800,800,800,0
20240517,162700,34568747,800,800,800,800,0
20240517,162600,34568747,800,800,800,800,0
20240517,162500,34568747,800,800,800,800,0
20240517,162400,34568747,800,800,800,800,0
20240517,162300,34568747,800,800,800,800,0
20240517,162200,34568747,800,800,800,800,0
20240517,162100,34568747,800,800,800,800,0
20240517,162000,34568747,800,800,800,800,0
20240517,161900,34568747,800,800,800,800,0
20240517,161800,34568747,800,800,800,800,0
20240517,161700,34568747,800,800,800,800,0
20240517,161600,34568747,800,800,800,800,0
20240517,161500,34568747,800,800,800,800,0
20240517,161400,34568747,800,800,800,800,0
20240517,161300,34568747,800,800,800,800,0
20240517,161200,34568747,800,800,800,800,0
20240517,161100,34568747,800,800,800,800,0
20240517,161000,34568747,800,800,800,800,0
20240517,160900,34568747,800,800,800,800,0
20240517,160800,34568747,800,800,800,800,0
20240517,160700,34568747,800,800,800,800,0
20240517,160600,34568747,800,800,800,800,0
20240517,160500,34568747,800,800,800,800,0
20240517,160400,34568747,800,800,800,800,211
20240517,160300,34568747,800,800,800,800,0
20240517,160200,34568747,800,800,800,800,0
20240517,160100,34568747,800,800,800,800,0
20240517,160000,34568747,800,800,800,800,0
20240517,155900,34568747,800,800,800,800,0
20240517,155800,34568747,800,800,800,800,0
20240517,155700,34568747,800,800,800,800,0
20240517,155600,34568747,800,800,800,800,0
20240517,155500,34568747,800,800,800,800,0
20240517,155400,34568747,800,800,800,800,0
20240517,155300,34568747,800,800,800,800,0
20240517,155200,34568747,800,800,800,800,0
20240517,155100,34568747,800,800,800,800,0
20240517,155000,34568747,800,800,800,800,0
20240517,154900,34568747,800,800,800,800,0
20240517,154800,34568747,800,800,800,800,0
20240517,154700,34568747,800,800,800,800,0
20240517,154600,34568747,800,800,800,800,0
20240517,154500,34568747,800,800,800,800,0
20240517,154400,34568747,800,800,800,800,0
20240517,154300,34568747,800,800,800,800,0
20240517,154200,34568747,800,800,800,800,0
20240517,154100,34568747,800,800,800,800,0
20240517,154000,34568747,800,800,800,800,0
20240517,153900,34568747,800,800,800,800,0
20240517,153800,34568747,800,800,800,800,0
20240517,153700,34568747,800,800,800,800,0
20240517,153600,34568747,800,800,800,800,0
20240517,153500,34568747,800,800,800,800,0
20240517,153400,34568747,800,800,800,800,211
20240517,153300,34568747,800,800,800,800,0
20240517,153200,34568747,800,800,800,800,0
20240517,153100,34568747,800,800,800,800,0
20240517,153000,34568747,800,800,800,800,211
20240517,152900,34399947,800,800,800,800,0
20240517,152800,34399947,800,800,800,800,0
20240517,152700,34399947,800,800,800,800,0
20240517,152600,34399947,800,800,800,800,0
20240517,152500,34399947,800,800,800,800,0
20240517,152400,34399947,800,800,800,800,0
20240517,152300,34399947,800,800,800,800,0
20240517,152200,34399947,800,800,800,800,0
20240517,152100,34399947,800,800,800,800,0
20240517,152000,34399947,800,800,800,800,0
20240517,151900,34399947,800,799,800,799,25
20240517,151800,34379970,799,799,799,799,0
20240517,151700,34379970,799,799,799,799,0
20240517,151600,34379970,799,799,799,799,0
20240517,151500,34379970,799,799,799,799,0
20240517,151400,34379970,799,799,799,799,14
20240517,151300,34368784,800,800,800,800,0
20240517,151200,34368784,800,798,800,798,363
20240517,151100,34079046,799,799,799,799,0
20240517,151000,34079046,799,799,799,799,0
20240517,150900,34079046,799,799,799,799,0
20240517,150800,34079046,799,799,799,799,0
20240517,150700,34079046,799,799,799,799,0
20240517,150600,34079046,799,799,799,799,1
20240517,150500,34078247,798,799,799,798,877
20240517,150400,33377841,800,800,800,800,0
20240517,150300,33377841,800,800,800,800,0
20240517,150200,33377841,800,800,800,800,0
20240517,150100,33377841,800,800,800,800,0
20240517,150000,33377841,800,800,800,800,0
20240517,145900,33377841,800,800,800,800,1
20240517,145800,33377041,797,797,797,797,0
20240517,145700,33377041,797,797,797,797,0
20240517,145600,33377041,797,797,797,797,0
20240517,145500,33377041,797,797,797,797,0
20240517,145400,33377041,797,797,797,797,0
20240517,145300,33377041,797,797,797,797,0
20240517,145200,33377041,797,797,797,797,0
20240517,145100,33377041,797,797,797,797,0
20240517,145000,33377041,797,797,797,797,0
20240517,144900,33377041,797,797,797,797,0
20240517,144800,33377041,797,797,797,797,0
20240517,144700,33377041,797,797,797,797,0
20240517,144600,33377041,797,797,797,797,0
20240517,144500,33377041,797,797,797,797,1000
20240517,144400,32580041,797,797,797,797,1
20240517,144300,32579244,797,797,797,797,0
20240517,144200,32579244,797,797,797,797,0
20240517,144100,32579244,797,797,797,797,0
20240517,144000,32579244,797,797,797,797,1000
20240517,143900,31782244,800,799,800,797,1003
20240517,143800,30982845,797,797,797,797,0
20240517,143700,30982845,797,797,797,797,50
20240517,143600,30942995,797,797,797,797,3802
20240517,143500,27912801,797,797,797,797,0
20240517,143400,27912801,797,797,797,797,0
20240517,143300,27912801,797,797,797,797,0
20240517,143200,27912801,797,797,797,797,0
20240517,143100,27912801,797,797,797,797,0
20240517,143000,27912801,797,797,797,797,0
20240517,142900,27912801,797,797,797,797,0
20240517,142800,27912801,797,797,797,797,0
20240517,142700,27912801,797,797,797,797,0
20240517,142600,27912801,797,797,797,797,0
20240517,142500,27912801,797,797,797,797,0
20240517,142400,27912801,797,797,797,797,0
20240517,142300,27912801,797,797,797,797,930
20240517,142200,27171591,800,800,800,800,0
20240517,142100,27171591,800,800,800,800,0
20240517,142000,27171591,800,800,800,800,0
20240517,141900,27171591,800,800,800,800,0
20240517,141800,27171591,800,800,800,800,300
20240517,141700,26931591,800,800,800,800,60
20240517,141600,26883591,800,800,800,800,0
20240517,141500,26883591,800,800,800,800,0
20240517,141400,26883591,800,800,800,800,0
20240517,141300,26883591,800,800,800,800,0
20240517,141200,26883591,800,800,800,800,0
20240517,141100,26883591,800,800,800,800,0
20240517,141000,26883591,800,800,800,800,0
20240517,140900,26883591,800,800,800,800,0
20240517,140800,26883591,800,800,800,800,0
20240517,140700,26883591,800,800,800,800,0
20240517,140600,26883591,800,800,800,800,0
20240517,140500,26883591,800,800,800,800,0
20240517,140400,26883591,800,800,800,800,0
20240517,140300,26883591,800,800,800,800,0
20240517,140200,26883591,800,800,800,800,0
20240517,140100,26883591,800,800,800,800,0
20240517,140000,26883591,800,800,800,800,0
20240517,135900,26883591,800,800,800,800,0
20240517,135800,26883591,800,800,800,800,2
20240517,135700,26881991,797,797,797,797,0
20240517,135600,26881991,797,797,797,797,0
20240517,135500,26881991,797,797,797,797,0
20240517,135400,26881991,797,797,797,797,5001
20240517,135300,22896194,798,798,798,798,0
20240517,135200,22896194,798,798,798,798,0
20240517,135100,22896194,798,798,798,798,2
20240517,135000,22894598,801,801,801,801,0
20240517,134900,22894598,801,801,801,801,20
20240517,134800,22878578,801,801,801,801,0
20240517,134700,22878578,801,801,801,801,0
20240517,134600,22878578,801,801,801,801,0
20240517,134500,22878578,801,801,801,801,0
20240517,134400,22878578,801,801,801,801,0
20240517,134300,22878578,801,801,801,801,0
20240517,134200,22878578,801,801,801,801,50
20240517,134100,22838528,802,802,802,802,0
20240517,134000,22838528,802,802,802,802,0
20240517,133900,22838528,802,802,802,802,0
20240517,133800,22838528,802,802,802,802,0
20240517,133700,22838528,802,802,802,802,0
20240517,133600,22838528,802,802,802,802,0
20240517,133500,22838528,802,802,802,802,0
20240517,133400,22838528,802,802,802,802,1
20240517,133300,22837726,798,798,798,798,1500
20240517,133200,21640726,801,801,801,801,0
20240517,133100,21640726,801,801,801,801,0
20240517,133000,21640726,801,801,801,801,0
20240517,132900,21640726,801,801,801,801,0
20240517,132800,21640726,801,801,801,801,0
20240517,132700,21640726,801,801,801,801,0
20240517,132600,21640726,801,801,801,801,0
20240517,132500,21640726,801,801,801,801,0
20240517,132400,21640726,801,801,801,801,3
20240517,132300,21638323,801,801,801,801,0
20240517,132200,21638323,801,801,801,801,0
20240517,132100,21638323,801,801,801,801,0
20240517,132000,21638323,801,801,801,801,0
20240517,131900,21638323,801,801,801,801,0
20240517,131800,21638323,801,801,801,801,0
20240517,131700,21638323,801,801,801,801,0
20240517,131600,21638323,801,801,801,801,0
20240517,131500,21638323,801,801,801,801,0
20240517,131400,21638323,801,801,801,801,0
20240517,131300,21638323,801,801,801,801,0
20240517,131200,21638323,801,801,801,801,0
20240517,131100,21638323,801,801,801,801,0
20240517,131000,21638323,801,801,801,801,0
20240517,130900,21638323,801,801,801,801,0
20240517,130800,21638323,801,801,801,801,8
20240517,130700,21631915,801,801,801,801,40
20240517,130600,21599875,801,801,801,801,0
20240517,130500,21599875,801,801,801,801,0
20240517,130400,21599875,801,801,801,801,0
20240517,130300,21599875,801,801,801,801,0
20240517,130200,21599875,801,801,801,801,0
20240517,130100,21599875,801,801,801,801,0
20240517,130000,21599875,801,801,801,801,10
20240517,125900,21591865,803,803,803,803,0
20240517,125800,21591865,803,803,803,803,0
20240517,125700,21591865,803,803,803,803,0
20240517,125600,21591865,803,803,803,803,0
20240517,125500,21591865,803,803,803,803,0
20240517,125400,21591865,803,803,803,803,0
20240517,125300,21591865,803,803,803,803,0
20240517,125200,21591865,803,803,803,803,0
20240517,125100,21591865,803,803,803,803,0
20240517,125000,21591865,803,803,803,803,0
20240517,124900,21591865,803,803,803,803,0
20240517,124800,21591865,803,803,803,803,0
20240517,124700,21591865,803,803,803,803,0
20240517,124600,21591865,803,803,803,803,0
20240517,124500,21591865,803,803,803,803,0
20240517,124400,21591865,803,803,803,803,0
20240517,124300,21591865,803,803,803,803,0
20240517,124200,21591865,803,803,803,803,0
20240517,124100,21591865,803,803,803,803,0
20240517,124000,21591865,803,803,803,803,0
20240517,123900,21591865,803,803,803,803,0
20240517,123800,21591865,803,803,803,803,0
20240517,123700,21591865,803,803,803,803,0
20240517,123600,21591865,803,803,803,803,0
20240517,123500,21591865,803,803,803,803,0
20240517,123400,21591865,803,803,803,803,0
20240517,123300,21591865,803,803,803,803,0
20240517,123200,21591865,803,803,803,803,1
20240517,123100,21591062,798,801,801,798,12563
20240517,123000,11556321,802,802,802,802,30
20240517,122900,11532261,803,803,803,803,0
20240517,122800,11532261,803,803,803,803,0
20240517,122700,11532261,803,803,803,803,0
20240517,122600,11532261,803,803,803,803,0
20240517,122500,11532261,803,803,803,803,0
20240517,122400,11532261,803,803,803,803,0
20240517,122300,11532261,803,803,803,803,0
20240517,122200,11532261,803,803,803,803,0
20240517,122100,11532261,803,803,803,803,0
20240517,122000,11532261,803,803,803,803,0
20240517,121900,11532261,803,803,803,803,0
20240517,121800,11532261,803,803,803,803,0
20240517,121700,11532261,803,803,803,803,0
20240517,121600,11532261,803,803,803,803,1
20240517,121500,11531458,800,800,800,800,0
20240517,121400,11531458,800,800,800,800,0
20240517,121300,11531458,800,800,800,800,0
20240517,121200,11531458,800,800,800,800,0
20240517,121100,11531458,800,800,800,800,0
20240517,121000,11531458,800,800,800,800,0
20240517,120900,11531458,800,800,800,800,0
20240517,120800,11531458,800,800,800,800,0
20240517,120700,11531458,800,800,800,800,0
20240517,120600,11531458,800,800,800,800,0
20240517,120500,11531458,800,800,800,800,460
20240517,120400,11163458,803,803,803,803,0
20240517,120300,11163458,803,803,803,803,0
20240517,120200,11163458,803,800,803,800,2
20240517,120100,11161855,800,800,800,800,1000
20240517,120000,10361855,801,801,801,801,0
20240517,115900,10361855,801,801,801,801,0
20240517,115800,10361855,801,801,801,801,0
20240517,115700,10361855,801,801,801,801,0
20240517,115600,10361855,801,801,801,801,0
20240517,115500,10361855,801,801,801,801,0
20240517,115400,10361855,801,801,801,801,0
20240517,115300,10361855,801,801,801,801,0
20240517,115200,10361855,801,801,801,801,0
20240517,115100,10361855,801,801,801,801,39
20240517,115000,10330616,801,801,801,801,0
20240517,114900,10330616,801,801,801,801,0
20240517,114800,10330616,801,801,801,801,1004
20240517,114700,9526412,803,803,803,803,0
20240517,114600,9526412,803,803,803,803,0
20240517,114500,9526412,803,803,803,803,0
20240517,114400,9526412,803,803,803,803,0
20240517,114300,9526412,803,803,803,803,0
20240517,114200,9526412,803,803,803,803,0
20240517,114100,9526412,803,803,803,803,0
20240517,114000,9526412,803,803,803,803,0
20240517,113900,9526412,803,803,803,803,0
20240517,113800,9526412,803,803,803,803,0
20240517,113700,9526412,803,803,803,803,0
20240517,113600,9526412,803,803,803,803,0
20240517,113500,9526412,803,803,803,803,0
20240517,113400,9526412,803,803,803,803,0
20240517,113300,9526412,803,803,803,803,0
20240517,113200,9526412,803,803,803,803,0
20240517,113100,9526412,803,803,803,803,0
20240517,113000,9526412,803,803,803,803,1
20240517,112900,9525609,800,800,800,800,0
20240517,112800,9525609,800,800,800,800,0
20240517,112700,9525609,800,800,800,800,0
20240517,112600,9525609,800,800,800,800,0
20240517,112500,9525609,800,801,801,800,5000
20240517,112400,5525606,803,803,803,803,0
20240517,112300,5525606,803,803,803,803,0
20240517,112200,5525606,803,803,803,803,1
20240517,112100,5524803,802,802,802,802,1
20240517,112000,5524001,802,802,802,802,0
20240517,111900,5524001,802,802,802,802,0
20240517,111800,5524001,802,802,802,802,0
20240517,111700,5524001,802,802,802,802,0
20240517,111600,5524001,802,802,802,802,0
20240517,111500,5524001,802,802,802,802,0
20240517,111400,5524001,802,802,802,802,0
20240517,111300,5524001,802,802,802,802,0
20240517,111200,5524001,802,802,802,802,0
20240517,111100,5524001,802,802,802,802,0
20240517,111000,5524001,802,802,802,802,0
20240517,110900,5524001,802,802,802,802,216
20240517,110800,5350769,802,802,802,802,1
20240517,110700,5349967,800,800,800,800,0
20240517,110600,5349967,800,800,800,800,0
20240517,110500,5349967,800,800,800,800,8
20240517,110400,5343567,801,801,801,801,0
20240517,110300,5343567,801,801,801,801,2107
20240517,110200,3655860,804,804,804,804,0
20240517,110100,3655860,804,804,804,804,0
20240517,110000,3655860,804,804,804,804,0
20240517,105900,3655860,804,804,804,804,0
20240517,105800,3655860,804,804,804,804,0
20240517,105700,3655860,804,804,804,804,0
20240517,105600,3655860,804,804,804,804,0
20240517,105500,3655860,804,804,804,804,0
20240517,105400,3655860,804,804,804,804,0
20240517,105300,3655860,804,804,804,804,0
20240517,105200,3655860,804,804,804,804,0
20240517,105100,3655860,804,804,804,804,0
20240517,105000,3655860,804,804,804,804,1
20240517,104900,3655056,802,802,802,802,1000
20240517,104800,2853056,805,805,805,805,0
20240517,104700,2853056,805,805,805,805,0
20240517,104600,2853056,805,805,805,805,0
20240517,104500,2853056,805,805,805,805,0
20240517,104400,2853056,805,805,805,805,0
20240517,104300,2853056,805,805,805,805,0
20240517,104200,2853056,805,805,805,805,0
20240517,104100,2853056,805,805,805,805,0
20240517,104000,2853056,805,805,805,805,0
20240517,103900,2853056,805,805,805,805,1
20240517,103800,2852251,802,802,802,802,0
20240517,103700,2852251,802,802,802,802,0
20240517,103600,2852251,802,802,802,802,0
20240517,103500,2852251,802,802,802,802,0
20240517,103400,2852251,802,802,802,802,0
20240517,103300,2852251,802,802,802,802,0
20240517,103200,2852251,802,802,802,802,0
20240517,103100,2852251,802,802,802,802,0
20240517,103000,2852251,802,802,802,802,2
20240517,102900,2850647,805,805,805,805,1
20240517,102800,2849842,802,802,802,802,0
20240517,102700,2849842,802,802,802,802,270
20240517,102600,2633302,805,805,805,805,0
20240517,102500,2633302,805,805,805,805,0
20240517,102400,2633302,805,805,805,805,0
20240517,102300,2633302,805,805,805,805,0
20240517,102200,2633302,805,805,805,805,0
20240517,102100,2633302,805,805,805,805,0
20240517,102000,2633302,805,805,805,805,0
20240517,101900,2633302,805,805,805,805,0
20240517,101800,2633302,805,805,805,805,0
20240517,101700,2633302,805,805,805,805,0
20240517,101600,2633302,805,805,805,805,301
20240517,101500,2390997,802,802,802,802,0
20240517,101400,2390997,802,802,802,802,0
20240517,101300,2390997,802,802,802,802,0
20240517,101200,2390997,802,802,802,802,147
20240517,101100,2273103,802,802,802,802,0
20240517,101000,2273103,802,802,802,802,0
20240517,100900,2273103,802,802,802,802,0
20240517,100800,2273103,802,802,802,802,0
20240517,100700,2273103,802,803,803,802,750
20240517,100600,1671581,803,803,803,803,1
20240517,100500,1670778,806,806,806,806,0
20240517,100400,1670778,806,806,806,806,0
20240517,100300,1670778,806,806,806,806,0
20240517,100200,1670778,806,806,806,806,0
20240517,100100,1670778,806,806,806,806,1
20240517,100000,1669972,806,806,806,806,0
20240517,095900,1669972,806,806,806,806,0
20240517,095800,1669972,806,806,806,806,0
20240517,095700,1669972,806,806,806,806,0
20240517,095600,1669972,806,806,806,806,0
20240517,095500,1669972,806,806,806,806,0
20240517,095400,1669972,806,806,806,806,0
20240517,095300,1669972,806,806,806,806,0
20240517,095200,1669972,806,806,806,806,0
20240517,095100,1669972,806,806,806,806,0
20240517,095000,1669972,806,806,806,806,0
20240517,094900,1669972,806,806,806,806,0
20240517,094800,1669972,806,806,806,806,0
20240517,094700,1669972,806,806,806,806,0
20240517,094600,1669972,806,806,806,806,0
20240517,094500,1669972,806,806,806,806,0
20240517,094400,1669972,806,806,806,806,0
20240517,094300,1669972,806,806,806,806,0
20240517,094200,1669972,806,806,806,806,0
20240517,094100,1669972,806,806,806,806,0
20240517,094000,1669972,806,806,806,806,0
20240517,093900,1669972,806,806,806,806,23
20240517,093800,1651434,806,806,806,806,0
20240517,093700,1651434,806,806,806,806,0
20240517,093600,1651434,806,806,806,806,0
20240517,093500,1651434,806,805,806,805,2
20240517,093400,1649823,803,803,803,803,0
20240517,093300,1649823,803,803,803,803,0
20240517,093200,1649823,803,803,803,803,0
20240517,093100,1649823,803,803,803,803,0
20240517,093000,1649823,803,803,803,803,4
20240517,092900,1646611,803,803,803,803,210
20240517,092800,1477981,805,805,805,805,0
20240517,092700,1477981,805,805,805,805,0
20240517,092600,1477981,805,805,805,805,0
20240517,092500,1477981,805,805,805,805,0
20240517,092400,1477981,805,805,805,805,0
20240517,092300,1477981,805,805,805,805,0
20240517,092200,1477981,805,805,805,805,0
20240517,092100,1477981,805,805,805,805,0
20240517,092000,1477981,805,805,805,805,0
20240517,091900,1477981,805,805,805,805,0
20240517,091800,1477981,805,805,805,805,0
20240517,091700,1477981,805,805,805,805,100
20240517,091600,1397481,803,803,803,803,64
20240517,091500,1346089,802,803,803,802,1153
20240517,091400,420235,807,807,807,807,0
20240517,091300,420235,807,807,807,807,0
20240517,091200,420235,807,807,807,807,0
20240517,091100,420235,807,807,807,807,0
20240517,091000,420235,807,807,807,807,1
20240517,090900,419428,803,803,803,803,0
20240517,090800,419428,803,803,803,803,5
20240517,090700,415413,809,809,809,809,0
20240517,090600,415413,809,809,809,809,0
20240517,090500,415413,809,809,809,809,0
20240517,090400,415413,809,808,809,808,5
20240517,090300,411369,809,806,809,806,72
20240517,090200,353157,809,809,809,809,0
20240517,090100,353157,809,809,809,809,1
20240517,090000,352348,809,808,809,808,436