KissMeData/054300/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,193300,22732434,654,654,654,654,1520
20240514,193200,22732434,654,654,654,654,0
20240514,193100,22732434,654,654,654,654,0
20240514,193000,22732434,654,654,654,654,0
20240514,192900,22732434,654,654,654,654,0
20240514,192800,22732434,654,654,654,654,0
20240514,192700,22732434,654,654,654,654,0
20240514,192600,22732434,654,654,654,654,0
20240514,192500,22732434,654,654,654,654,0
20240514,192400,22732434,654,654,654,654,0
20240514,192300,22732434,654,654,654,654,0
20240514,192200,22732434,654,654,654,654,0
20240514,192100,22732434,654,654,654,654,0
20240514,192000,22732434,654,654,654,654,0
20240514,191900,22732434,654,654,654,654,0
20240514,191800,22732434,654,654,654,654,0
20240514,191700,22732434,654,654,654,654,0
20240514,191600,22732434,654,654,654,654,0
20240514,191500,22732434,654,654,654,654,0
20240514,191400,22732434,654,654,654,654,0
20240514,191300,22732434,654,654,654,654,0
20240514,191200,22732434,654,654,654,654,0
20240514,191100,22732434,654,654,654,654,0
20240514,191000,22732434,654,654,654,654,0
20240514,190900,22732434,654,654,654,654,0
20240514,190800,22732434,654,654,654,654,0
20240514,190700,22732434,654,654,654,654,0
20240514,190600,22732434,654,654,654,654,0
20240514,190500,22732434,654,654,654,654,0
20240514,190400,22732434,654,654,654,654,0
20240514,190300,22732434,654,654,654,654,1520
20240514,190200,22732434,654,654,654,654,0
20240514,190100,22732434,654,654,654,654,0
20240514,190000,22732434,654,654,654,654,0
20240514,185900,22732434,654,654,654,654,0
20240514,185800,22732434,654,654,654,654,0
20240514,185700,22732434,654,654,654,654,0
20240514,185600,22732434,654,654,654,654,0
20240514,185500,22732434,654,654,654,654,0
20240514,185400,22732434,654,654,654,654,0
20240514,185300,22732434,654,654,654,654,0
20240514,185200,22732434,654,654,654,654,0
20240514,185100,22732434,654,654,654,654,0
20240514,185000,22732434,654,654,654,654,0
20240514,184900,22732434,654,654,654,654,0
20240514,184800,22732434,654,654,654,654,0
20240514,184700,22732434,654,654,654,654,0
20240514,184600,22732434,654,654,654,654,0
20240514,184500,22732434,654,654,654,654,0
20240514,184400,22732434,654,654,654,654,0
20240514,184300,22732434,654,654,654,654,0
20240514,184200,22732434,654,654,654,654,0
20240514,184100,22732434,654,654,654,654,0
20240514,184000,22732434,654,654,654,654,0
20240514,183900,22732434,654,654,654,654,0
20240514,183800,22732434,654,654,654,654,0
20240514,183700,22732434,654,654,654,654,0
20240514,183600,22732434,654,654,654,654,0
20240514,183500,22732434,654,654,654,654,0
20240514,183400,22732434,654,654,654,654,0
20240514,183300,22732434,654,654,654,654,1520
20240514,183200,22732434,654,654,654,654,0
20240514,183100,22732434,654,654,654,654,0
20240514,183000,22732434,654,654,654,654,0
20240514,182900,22732434,654,654,654,654,0
20240514,182800,22732434,654,654,654,654,0
20240514,182700,22732434,654,654,654,654,0
20240514,182600,22732434,654,654,654,654,0
20240514,182500,22732434,654,654,654,654,0
20240514,182400,22732434,654,654,654,654,0
20240514,182300,22732434,654,654,654,654,0
20240514,182200,22732434,654,654,654,654,0
20240514,182100,22732434,654,654,654,654,0
20240514,182000,22732434,654,654,654,654,0
20240514,181900,22732434,654,654,654,654,0
20240514,181800,22732434,654,654,654,654,0
20240514,181700,22732434,654,654,654,654,0
20240514,181600,22732434,654,654,654,654,0
20240514,181500,22732434,654,654,654,654,0
20240514,181400,22732434,654,654,654,654,0
20240514,181300,22732434,654,654,654,654,0
20240514,181200,22732434,654,654,654,654,0
20240514,181100,22732434,654,654,654,654,0
20240514,181000,22732434,654,654,654,654,0
20240514,180900,22732434,654,654,654,654,0
20240514,180800,22732434,654,654,654,654,0
20240514,180700,22732434,654,654,654,654,0
20240514,180600,22732434,654,654,654,654,0
20240514,180500,22732434,654,654,654,654,0
20240514,180400,22732434,654,654,654,654,0
20240514,180300,22732434,654,654,654,654,1520
20240514,180200,22732434,654,654,654,654,0
20240514,180100,22732434,654,654,654,654,0
20240514,180000,22732434,654,654,654,654,0
20240514,175900,22732434,654,654,654,654,0
20240514,175800,22732434,654,654,654,654,0
20240514,175700,22732434,654,654,654,654,0
20240514,175600,22732434,654,654,654,654,0
20240514,175500,22732434,654,654,654,654,0
20240514,175400,22732434,654,654,654,654,0
20240514,175300,22732434,654,654,654,654,0
20240514,175200,22732434,654,654,654,654,0
20240514,175100,22732434,654,654,654,654,0
20240514,175000,22732434,654,654,654,654,0
20240514,174900,22732434,654,654,654,654,0
20240514,174800,22732434,654,654,654,654,0
20240514,174700,22732434,654,654,654,654,0
20240514,174600,22732434,654,654,654,654,0
20240514,174500,22732434,654,654,654,654,0
20240514,174400,22732434,654,654,654,654,0
20240514,174300,22732434,654,654,654,654,0
20240514,174200,22732434,654,654,654,654,0
20240514,174100,22732434,654,654,654,654,0
20240514,174000,22732434,654,654,654,654,0
20240514,173900,22732434,654,654,654,654,0
20240514,173800,22732434,654,654,654,654,0
20240514,173700,22732434,654,654,654,654,0
20240514,173600,22732434,654,654,654,654,0
20240514,173500,22732434,654,654,654,654,0
20240514,173400,22732434,654,654,654,654,0
20240514,173300,22732434,654,654,654,654,1520
20240514,173200,22732434,654,654,654,654,0
20240514,173100,22732434,654,654,654,654,0
20240514,173000,22732434,654,654,654,654,0
20240514,172900,22732434,654,654,654,654,0
20240514,172800,22732434,654,654,654,654,0
20240514,172700,22732434,654,654,654,654,0
20240514,172600,22732434,654,654,654,654,0
20240514,172500,22732434,654,654,654,654,0
20240514,172400,22732434,654,654,654,654,0
20240514,172300,22732434,654,654,654,654,0
20240514,172200,22732434,654,654,654,654,0
20240514,172100,22732434,654,654,654,654,0
20240514,172000,22732434,654,654,654,654,0
20240514,171900,22732434,654,654,654,654,0
20240514,171800,22732434,654,654,654,654,0
20240514,171700,22732434,654,654,654,654,0
20240514,171600,22732434,654,654,654,654,0
20240514,171500,22732434,654,654,654,654,0
20240514,171400,22732434,654,654,654,654,0
20240514,171300,22732434,654,654,654,654,0
20240514,171200,22732434,654,654,654,654,0
20240514,171100,22732434,654,654,654,654,0
20240514,171000,22732434,654,654,654,654,0
20240514,170900,22732434,654,654,654,654,0
20240514,170800,22732434,654,654,654,654,0
20240514,170700,22732434,654,654,654,654,0
20240514,170600,22732434,654,654,654,654,0
20240514,170500,22732434,654,654,654,654,0
20240514,170400,22732434,654,654,654,654,0
20240514,170300,22732434,654,654,654,654,1520
20240514,170200,22732434,654,654,654,654,0
20240514,170100,22732434,654,654,654,654,0
20240514,170000,22732434,654,654,654,654,0
20240514,165900,22732434,654,654,654,654,0
20240514,165800,22732434,654,654,654,654,0
20240514,165700,22732434,654,654,654,654,0
20240514,165600,22732434,654,654,654,654,0
20240514,165500,22732434,654,654,654,654,0
20240514,165400,22732434,654,654,654,654,0
20240514,165300,22732434,654,654,654,654,0
20240514,165200,22732434,654,654,654,654,0
20240514,165100,22732434,654,654,654,654,0
20240514,165000,22732434,654,654,654,654,0
20240514,164900,22732434,654,654,654,654,0
20240514,164800,22732434,654,654,654,654,0
20240514,164700,22732434,654,654,654,654,0
20240514,164600,22732434,654,654,654,654,0
20240514,164500,22732434,654,654,654,654,0
20240514,164400,22732434,654,654,654,654,0
20240514,164300,22732434,654,654,654,654,0
20240514,164200,22732434,654,654,654,654,0
20240514,164100,22732434,654,654,654,654,0
20240514,164000,22732434,654,654,654,654,0
20240514,163900,22732434,654,654,654,654,0
20240514,163800,22732434,654,654,654,654,0
20240514,163700,22732434,654,654,654,654,0
20240514,163600,22732434,654,654,654,654,0
20240514,163500,22732434,654,654,654,654,0
20240514,163400,22732434,654,654,654,654,0
20240514,163300,22732434,654,654,654,654,1520
20240514,163200,22732434,654,654,654,654,0
20240514,163100,22732434,654,654,654,654,0
20240514,163000,22732434,654,654,654,654,0
20240514,162900,22732434,654,654,654,654,0
20240514,162800,22732434,654,654,654,654,0
20240514,162700,22732434,654,654,654,654,0
20240514,162600,22732434,654,654,654,654,0
20240514,162500,22732434,654,654,654,654,0
20240514,162400,22732434,654,654,654,654,0
20240514,162300,22732434,654,654,654,654,0
20240514,162200,22732434,654,654,654,654,0
20240514,162100,22732434,654,654,654,654,0
20240514,162000,22732434,654,654,654,654,0
20240514,161900,22732434,654,654,654,654,0
20240514,161800,22732434,654,654,654,654,0
20240514,161700,22732434,654,654,654,654,0
20240514,161600,22732434,654,654,654,654,0
20240514,161500,22732434,654,654,654,654,0
20240514,161400,22732434,654,654,654,654,0
20240514,161300,22732434,654,654,654,654,0
20240514,161200,22732434,654,654,654,654,0
20240514,161100,22732434,654,654,654,654,0
20240514,161000,22732434,654,654,654,654,0
20240514,160900,22732434,654,654,654,654,0
20240514,160800,22732434,654,654,654,654,0
20240514,160700,22732434,654,654,654,654,0
20240514,160600,22732434,654,654,654,654,0
20240514,160500,22732434,654,654,654,654,0
20240514,160400,22732434,654,654,654,654,0
20240514,160300,22732434,654,654,654,654,1520
20240514,160200,22732434,654,654,654,654,0
20240514,160100,22732434,654,654,654,654,0
20240514,160000,22732434,654,654,654,654,0
20240514,155900,22732434,654,654,654,654,0
20240514,155800,22732434,654,654,654,654,0
20240514,155700,22732434,654,654,654,654,0
20240514,155600,22732434,654,654,654,654,0
20240514,155500,22732434,654,654,654,654,0
20240514,155400,22732434,654,654,654,654,0
20240514,155300,22732434,654,654,654,654,0
20240514,155200,22732434,654,654,654,654,0
20240514,155100,22732434,654,654,654,654,0
20240514,155000,22732434,654,654,654,654,0
20240514,154900,22732434,654,654,654,654,0
20240514,154800,22732434,654,654,654,654,0
20240514,154700,22732434,654,654,654,654,0
20240514,154600,22732434,654,654,654,654,0
20240514,154500,22732434,654,654,654,654,0
20240514,154400,22732434,654,654,654,654,0
20240514,154300,22732434,654,654,654,654,0
20240514,154200,22732434,654,654,654,654,0
20240514,154100,22732434,654,654,654,654,0
20240514,154000,22732434,654,654,654,654,0
20240514,153900,22732434,654,654,654,654,0
20240514,153800,22732434,654,654,654,654,0
20240514,153700,22732434,654,654,654,654,0
20240514,153600,22732434,654,654,654,654,0
20240514,153500,22732434,654,654,654,654,0
20240514,153400,22732434,654,654,654,654,0
20240514,153300,22732434,654,654,654,654,1520
20240514,153200,22732434,654,654,654,654,0
20240514,153100,22732434,654,654,654,654,0
20240514,153000,22732434,654,654,654,654,1520
20240514,152900,21738354,656,656,656,656,0
20240514,152800,21738354,656,656,656,656,0
20240514,152700,21738354,656,656,656,656,0
20240514,152600,21738354,656,656,656,656,0
20240514,152500,21738354,656,656,656,656,0
20240514,152400,21738354,656,656,656,656,0
20240514,152300,21738354,656,656,656,656,0
20240514,152200,21738354,656,656,656,656,0
20240514,152100,21738354,656,656,656,656,0
20240514,152000,21738354,656,656,656,656,0
20240514,151900,21738354,656,656,656,656,0
20240514,151800,21738354,656,656,656,656,0
20240514,151700,21738354,656,656,656,656,0
20240514,151600,21738354,656,656,656,656,0
20240514,151500,21738354,656,656,656,656,0
20240514,151400,21738354,656,656,656,656,0
20240514,151300,21738354,656,656,656,656,0
20240514,151200,21738354,656,656,656,656,0
20240514,151100,21738354,656,655,656,655,294
20240514,151000,21545624,655,655,655,655,10
20240514,150900,21539074,655,655,655,655,0
20240514,150800,21539074,655,655,655,655,0
20240514,150700,21539074,655,655,655,655,0
20240514,150600,21539074,655,655,655,655,0
20240514,150500,21539074,655,656,656,655,61
20240514,150400,21499114,656,656,656,656,0
20240514,150300,21499114,656,656,656,656,0
20240514,150200,21499114,656,656,656,656,1
20240514,150100,21498458,656,656,656,656,0
20240514,150000,21498458,656,656,656,656,0
20240514,145900,21498458,656,656,656,656,1
20240514,145800,21497802,655,655,655,655,0
20240514,145700,21497802,655,655,655,655,0
20240514,145600,21497802,655,655,655,655,0
20240514,145500,21497802,655,655,655,655,0
20240514,145400,21497802,655,655,655,655,0
20240514,145300,21497802,655,655,655,655,0
20240514,145200,21497802,655,655,655,655,0
20240514,145100,21497802,655,655,655,655,0
20240514,145000,21497802,655,655,655,655,0
20240514,144900,21497802,655,655,655,655,1
20240514,144800,21497147,657,657,657,657,1
20240514,144700,21496490,652,652,652,652,0
20240514,144600,21496490,652,652,652,652,0
20240514,144500,21496490,652,652,652,652,1520
20240514,144400,20505450,651,656,656,651,11100
20240514,144300,13251904,658,658,658,658,28
20240514,144200,13233480,658,658,658,658,0
20240514,144100,13233480,658,658,658,658,0
20240514,144000,13233480,658,658,658,658,0
20240514,143900,13233480,658,658,658,658,0
20240514,143800,13233480,658,658,658,658,0
20240514,143700,13233480,658,658,658,658,0
20240514,143600,13233480,658,658,658,658,0
20240514,143500,13233480,658,658,658,658,0
20240514,143400,13233480,658,658,658,658,0
20240514,143300,13233480,658,658,658,658,0
20240514,143200,13233480,658,658,658,658,0
20240514,143100,13233480,658,658,658,658,0
20240514,143000,13233480,658,658,658,658,0
20240514,142900,13233480,658,658,658,658,0
20240514,142800,13233480,658,658,658,658,126
20240514,142700,13150572,658,658,658,658,0
20240514,142600,13150572,658,658,658,658,0
20240514,142500,13150572,658,658,658,658,0
20240514,142400,13150572,658,658,658,658,0
20240514,142300,13150572,658,658,658,658,0
20240514,142200,13150572,658,658,658,658,0
20240514,142100,13150572,658,658,658,658,0
20240514,142000,13150572,658,658,658,658,0
20240514,141900,13150572,658,658,658,658,0
20240514,141800,13150572,658,658,658,658,0
20240514,141700,13150572,658,658,658,658,1
20240514,141600,13149914,658,658,658,658,0
20240514,141500,13149914,658,658,658,658,0
20240514,141400,13149914,658,658,658,658,0
20240514,141300,13149914,658,658,658,658,0
20240514,141200,13149914,658,658,658,658,0
20240514,141100,13149914,658,658,658,658,0
20240514,141000,13149914,658,658,658,658,0
20240514,140900,13149914,658,658,658,658,0
20240514,140800,13149914,658,658,658,658,0
20240514,140700,13149914,658,658,658,658,0
20240514,140600,13149914,658,658,658,658,0
20240514,140500,13149914,658,658,658,658,0
20240514,140400,13149914,658,658,658,658,0
20240514,140300,13149914,658,658,658,658,0
20240514,140200,13149914,658,658,658,658,0
20240514,140100,13149914,658,658,658,658,0
20240514,140000,13149914,658,658,658,658,0
20240514,135900,13149914,658,658,658,658,1000
20240514,135800,12491914,658,658,658,658,516
20240514,135700,12152386,657,657,657,657,0
20240514,135600,12152386,657,657,657,657,0
20240514,135500,12152386,657,657,657,657,0
20240514,135400,12152386,657,657,657,657,2002
20240514,135300,10837072,658,658,658,658,0
20240514,135200,10837072,658,658,658,658,0
20240514,135100,10837072,658,658,658,658,0
20240514,135000,10837072,658,658,658,658,0
20240514,134900,10837072,658,658,658,658,0
20240514,134800,10837072,658,657,658,657,2
20240514,134700,10835757,657,657,657,657,0
20240514,134600,10835757,657,657,657,657,134
20240514,134500,10747719,657,657,657,657,0
20240514,134400,10747719,657,657,657,657,0
20240514,134300,10747719,657,657,657,657,0
20240514,134200,10747719,657,657,657,657,0
20240514,134100,10747719,657,657,657,657,0
20240514,134000,10747719,657,657,657,657,0
20240514,133900,10747719,657,657,657,657,0
20240514,133800,10747719,657,657,657,657,0
20240514,133700,10747719,657,657,657,657,66
20240514,133600,10704357,658,658,658,658,0
20240514,133500,10704357,658,658,658,658,0
20240514,133400,10704357,658,658,658,658,0
20240514,133300,10704357,658,658,658,658,0
20240514,133200,10704357,658,658,658,658,0
20240514,133100,10704357,658,658,658,658,0
20240514,133000,10704357,658,658,658,658,0
20240514,132900,10704357,658,657,658,657,70
20240514,132800,10658357,658,658,658,658,0
20240514,132700,10658357,658,658,658,658,0
20240514,132600,10658357,658,658,658,658,0
20240514,132500,10658357,658,658,658,658,0
20240514,132400,10658357,658,658,658,658,0
20240514,132300,10658357,658,658,658,658,0
20240514,132200,10658357,658,658,658,658,0
20240514,132100,10658357,658,658,658,658,0
20240514,132000,10658357,658,658,658,658,0
20240514,131900,10658357,658,658,658,658,0
20240514,131800,10658357,658,658,658,658,0
20240514,131700,10658357,658,658,658,658,0
20240514,131600,10658357,658,658,658,658,0
20240514,131500,10658357,658,658,658,658,0
20240514,131400,10658357,658,658,658,658,0
20240514,131300,10658357,658,658,658,658,0
20240514,131200,10658357,658,657,658,657,154
20240514,131100,10557115,657,657,657,657,113
20240514,131000,10482874,657,657,657,657,132
20240514,130900,10396150,658,658,658,658,0
20240514,130800,10396150,658,658,658,658,0
20240514,130700,10396150,658,658,658,658,0
20240514,130600,10396150,658,658,658,658,0
20240514,130500,10396150,658,658,658,658,0
20240514,130400,10396150,658,658,658,658,0
20240514,130300,10396150,658,658,658,658,0
20240514,130200,10396150,658,658,658,658,0
20240514,130100,10396150,658,658,658,658,0
20240514,130000,10396150,658,658,658,658,0
20240514,125900,10396150,658,658,658,658,13
20240514,125800,10387596,659,659,659,659,0
20240514,125700,10387596,659,659,659,659,0
20240514,125600,10387596,659,659,659,659,0
20240514,125500,10387596,659,659,659,659,0
20240514,125400,10387596,659,659,659,659,0
20240514,125300,10387596,659,659,659,659,4
20240514,125200,10384960,659,659,659,659,0
20240514,125100,10384960,659,659,659,659,0
20240514,125000,10384960,659,659,659,659,0
20240514,124900,10384960,659,659,659,659,0
20240514,124800,10384960,659,659,659,659,6
20240514,124700,10381006,659,659,659,659,0
20240514,124600,10381006,659,659,659,659,0
20240514,124500,10381006,659,659,659,659,0
20240514,124400,10381006,659,659,659,659,0
20240514,124300,10381006,659,659,659,659,0
20240514,124200,10381006,659,659,659,659,0
20240514,124100,10381006,659,659,659,659,0
20240514,124000,10381006,659,659,659,659,0
20240514,123900,10381006,659,659,659,659,0
20240514,123800,10381006,659,659,659,659,0
20240514,123700,10381006,659,659,659,659,0
20240514,123600,10381006,659,659,659,659,7
20240514,123500,10376393,659,659,659,659,0
20240514,123400,10376393,659,659,659,659,0
20240514,123300,10376393,659,659,659,659,0
20240514,123200,10376393,659,659,659,659,0
20240514,123100,10376393,659,659,659,659,0
20240514,123000,10376393,659,659,659,659,0
20240514,122900,10376393,659,659,659,659,0
20240514,122800,10376393,659,659,659,659,0
20240514,122700,10376393,659,659,659,659,50
20240514,122600,10343443,659,659,659,659,0
20240514,122500,10343443,659,659,659,659,0
20240514,122400,10343443,659,659,659,659,0
20240514,122300,10343443,659,659,659,659,0
20240514,122200,10343443,659,659,659,659,0
20240514,122100,10343443,659,659,659,659,21
20240514,122000,10329604,655,655,655,655,0
20240514,121900,10329604,655,655,655,655,0
20240514,121800,10329604,655,655,655,655,0
20240514,121700,10329604,655,655,655,655,199
20240514,121600,10199259,655,655,655,655,69
20240514,121500,10154064,656,656,656,656,0
20240514,121400,10154064,656,656,656,656,0
20240514,121300,10154064,656,656,656,656,0
20240514,121200,10154064,656,656,656,656,0
20240514,121100,10154064,656,656,656,656,0
20240514,121000,10154064,656,656,656,656,0
20240514,120900,10154064,656,656,656,656,2
20240514,120800,10152752,656,656,656,656,0
20240514,120700,10152752,656,656,656,656,56
20240514,120600,10116016,659,659,659,659,0
20240514,120500,10116016,659,659,659,659,0
20240514,120400,10116016,659,659,659,659,0
20240514,120300,10116016,659,659,659,659,0
20240514,120200,10116016,659,659,659,659,0
20240514,120100,10116016,659,659,659,659,4
20240514,120000,10113380,659,659,659,659,0
20240514,115900,10113380,659,659,659,659,0
20240514,115800,10113380,659,659,659,659,0
20240514,115700,10113380,659,659,659,659,0
20240514,115600,10113380,659,659,659,659,0
20240514,115500,10113380,659,659,659,659,0
20240514,115400,10113380,659,659,659,659,0
20240514,115300,10113380,659,659,659,659,68
20240514,115200,10068568,659,659,659,659,0
20240514,115100,10068568,659,659,659,659,0
20240514,115000,10068568,659,659,659,659,0
20240514,114900,10068568,659,659,659,659,0
20240514,114800,10068568,659,659,659,659,0
20240514,114700,10068568,659,659,659,659,0
20240514,114600,10068568,659,659,659,659,0
20240514,114500,10068568,659,659,659,659,0
20240514,114400,10068568,659,659,659,659,0
20240514,114300,10068568,659,659,659,659,300
20240514,114200,9870868,659,659,659,659,0
20240514,114100,9870868,659,659,659,659,12
20240514,114000,9862960,659,659,659,659,0
20240514,113900,9862960,659,659,659,659,0
20240514,113800,9862960,659,659,659,659,0
20240514,113700,9862960,659,659,659,659,0
20240514,113600,9862960,659,659,659,659,0
20240514,113500,9862960,659,659,659,659,0
20240514,113400,9862960,659,659,659,659,0
20240514,113300,9862960,659,659,659,659,0
20240514,113200,9862960,659,659,659,659,0
20240514,113100,9862960,659,659,659,659,0
20240514,113000,9862960,659,659,659,659,0
20240514,112900,9862960,659,659,659,659,0
20240514,112800,9862960,659,659,659,659,0
20240514,112700,9862960,659,659,659,659,180
20240514,112600,9744340,655,655,655,655,0
20240514,112500,9744340,655,655,655,655,0
20240514,112400,9744340,655,655,655,655,0
20240514,112300,9744340,655,655,655,655,0
20240514,112200,9744340,655,655,655,655,250
20240514,112100,9580590,658,658,658,658,0
20240514,112000,9580590,658,658,658,658,1000
20240514,111900,8922590,658,658,658,658,1
20240514,111800,8921932,658,658,658,658,0
20240514,111700,8921932,658,658,658,658,0
20240514,111600,8921932,658,658,658,658,0
20240514,111500,8921932,658,658,658,658,0
20240514,111400,8921932,658,658,658,658,0
20240514,111300,8921932,658,658,658,658,0
20240514,111200,8921932,658,658,658,658,0
20240514,111100,8921932,658,658,658,658,0
20240514,111000,8921932,658,658,658,658,0
20240514,110900,8921932,658,658,658,658,112
20240514,110800,8848236,658,658,658,658,0
20240514,110700,8848236,658,658,658,658,0
20240514,110600,8848236,658,658,658,658,0
20240514,110500,8848236,658,658,658,658,0
20240514,110400,8848236,658,658,658,658,0
20240514,110300,8848236,658,658,658,658,1000
20240514,110200,8190236,658,658,658,658,0
20240514,110100,8190236,658,658,658,658,0
20240514,110000,8190236,658,658,658,658,0
20240514,105900,8190236,658,658,658,658,0
20240514,105800,8190236,658,658,658,658,0
20240514,105700,8190236,658,658,658,658,0
20240514,105600,8190236,658,658,658,658,0
20240514,105500,8190236,658,658,658,658,0
20240514,105400,8190236,658,658,658,658,20
20240514,105300,8177076,658,658,658,658,0
20240514,105200,8177076,658,658,658,658,0
20240514,105100,8177076,658,658,658,658,0
20240514,105000,8177076,658,658,658,658,0
20240514,104900,8177076,658,658,658,658,0
20240514,104800,8177076,658,658,658,658,0
20240514,104700,8177076,658,658,658,658,0
20240514,104600,8177076,658,658,658,658,0
20240514,104500,8177076,658,658,658,658,0
20240514,104400,8177076,658,658,658,658,0
20240514,104300,8177076,658,658,658,658,0
20240514,104200,8177076,658,658,658,658,0
20240514,104100,8177076,658,658,658,658,0
20240514,104000,8177076,658,658,658,658,0
20240514,103900,8177076,658,658,658,658,0
20240514,103800,8177076,658,658,658,658,0
20240514,103700,8177076,658,658,658,658,0
20240514,103600,8177076,658,658,658,658,36
20240514,103500,8153388,658,658,658,658,0
20240514,103400,8153388,658,658,658,658,0
20240514,103300,8153388,658,658,658,658,0
20240514,103200,8153388,658,658,658,658,1
20240514,103100,8152730,658,658,658,658,0
20240514,103000,8152730,658,658,658,658,0
20240514,102900,8152730,658,658,658,658,320
20240514,102800,7942170,655,655,655,655,0
20240514,102700,7942170,655,655,655,655,0
20240514,102600,7942170,655,655,655,655,2000
20240514,102500,6632170,658,658,658,658,0
20240514,102400,6632170,658,658,658,658,0
20240514,102300,6632170,658,658,658,658,0
20240514,102200,6632170,658,658,658,658,0
20240514,102100,6632170,658,658,658,658,0
20240514,102000,6632170,658,658,658,658,0
20240514,101900,6632170,658,658,658,658,0
20240514,101800,6632170,658,658,658,658,0
20240514,101700,6632170,658,658,658,658,0
20240514,101600,6632170,658,658,658,658,1
20240514,101500,6631512,658,658,658,658,0
20240514,101400,6631512,658,658,658,658,0
20240514,101300,6631512,658,658,658,658,0
20240514,101200,6631512,658,658,658,658,0
20240514,101100,6631512,658,658,658,658,0
20240514,101000,6631512,658,658,658,658,5
20240514,100900,6628222,658,658,658,658,0
20240514,100800,6628222,658,658,658,658,0
20240514,100700,6628222,658,658,658,658,0
20240514,100600,6628222,658,658,658,658,0
20240514,100500,6628222,658,658,658,658,0
20240514,100400,6628222,658,658,658,658,0
20240514,100300,6628222,658,658,658,658,0
20240514,100200,6628222,658,658,658,658,0
20240514,100100,6628222,658,658,658,658,4
20240514,100000,6625590,658,658,658,658,1
20240514,095900,6624932,658,658,658,658,5
20240514,095800,6621642,658,658,658,658,0
20240514,095700,6621642,658,658,658,658,0
20240514,095600,6621642,658,658,658,658,3
20240514,095500,6619668,658,658,658,658,6
20240514,095400,6615720,658,658,658,658,0
20240514,095300,6615720,658,658,658,658,20
20240514,095200,6602560,658,658,658,658,10
20240514,095100,6595980,658,658,658,658,151
20240514,095000,6496622,658,658,658,658,0
20240514,094900,6496622,658,658,658,658,0
20240514,094800,6496622,658,658,658,658,0
20240514,094700,6496622,658,658,658,658,0
20240514,094600,6496622,658,658,658,658,0
20240514,094500,6496622,658,658,658,658,0
20240514,094400,6496622,658,658,658,658,0
20240514,094300,6496622,658,658,658,658,0
20240514,094200,6496622,658,658,658,658,0
20240514,094100,6496622,658,658,658,658,0
20240514,094000,6496622,658,658,658,658,0
20240514,093900,6496622,658,658,658,658,1
20240514,093800,6495964,654,654,654,654,0
20240514,093700,6495964,654,654,654,654,535
20240514,093600,6146074,654,654,654,654,200
20240514,093500,6015274,654,654,654,654,1365
20240514,093400,5122564,656,657,657,656,13
20240514,093300,5114033,657,657,657,657,0
20240514,093200,5114033,657,657,657,657,0
20240514,093100,5114033,657,657,657,657,7
20240514,093000,5109434,658,659,659,658,7555
20240514,092900,138234,660,660,660,660,0
20240514,092800,138234,660,660,660,660,0
20240514,092700,138234,660,660,660,660,0
20240514,092600,138234,660,660,660,660,0
20240514,092500,138234,660,660,660,660,21
20240514,092400,124374,660,660,660,660,0
20240514,092300,124374,660,660,660,660,0
20240514,092200,124374,660,660,660,660,0
20240514,092100,124374,660,660,660,660,0
20240514,092000,124374,660,660,660,660,0
20240514,091900,124374,660,660,660,660,0
20240514,091800,124374,660,660,660,660,0
20240514,091700,124374,660,660,660,660,0
20240514,091600,124374,660,660,660,660,0
20240514,091500,124374,660,660,660,660,10
20240514,091400,117774,660,659,660,659,2
20240514,091300,116455,658,658,658,658,0
20240514,091200,116455,658,658,658,658,0
20240514,091100,116455,658,658,658,658,0
20240514,091000,116455,658,658,658,658,0
20240514,090900,116455,658,657,658,657,166
20240514,090800,7229,658,658,658,658,0
20240514,090700,7229,658,658,658,658,0
20240514,090600,7229,658,655,658,655,4
20240514,090500,4606,658,658,658,658,0
20240514,090400,4606,658,658,658,658,0
20240514,090300,4606,658,658,658,658,1
20240514,090200,3948,658,658,658,658,0
20240514,090100,3948,658,658,658,658,0
20240514,090000,3948,658,658,658,658,6