KissMeData/131760/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,201600,85751283,820,820,820,820,1300
20240516,201500,85751283,820,820,820,820,0
20240516,201400,85751283,820,820,820,820,0
20240516,201300,85751283,820,820,820,820,0
20240516,201200,85751283,820,820,820,820,0
20240516,201100,85751283,820,820,820,820,0
20240516,201000,85751283,820,820,820,820,0
20240516,200900,85751283,820,820,820,820,0
20240516,200800,85751283,820,820,820,820,0
20240516,200700,85751283,820,820,820,820,0
20240516,200600,85751283,820,820,820,820,0
20240516,200500,85751283,820,820,820,820,0
20240516,200400,85751283,820,820,820,820,0
20240516,200300,85751283,820,820,820,820,0
20240516,200200,85751283,820,820,820,820,0
20240516,200100,85751283,820,820,820,820,0
20240516,200000,85751283,820,820,820,820,0
20240516,195900,85751283,820,820,820,820,0
20240516,195800,85751283,820,820,820,820,0
20240516,195700,85751283,820,820,820,820,0
20240516,195600,85751283,820,820,820,820,0
20240516,195500,85751283,820,820,820,820,0
20240516,195400,85751283,820,820,820,820,0
20240516,195300,85751283,820,820,820,820,0
20240516,195200,85751283,820,820,820,820,0
20240516,195100,85751283,820,820,820,820,0
20240516,195000,85751283,820,820,820,820,0
20240516,194900,85751283,820,820,820,820,0
20240516,194800,85751283,820,820,820,820,0
20240516,194700,85751283,820,820,820,820,0
20240516,194600,85751283,820,820,820,820,1300
20240516,194500,85751283,820,820,820,820,0
20240516,194400,85751283,820,820,820,820,0
20240516,194300,85751283,820,820,820,820,0
20240516,194200,85751283,820,820,820,820,0
20240516,194100,85751283,820,820,820,820,0
20240516,194000,85751283,820,820,820,820,0
20240516,193900,85751283,820,820,820,820,0
20240516,193800,85751283,820,820,820,820,0
20240516,193700,85751283,820,820,820,820,0
20240516,193600,85751283,820,820,820,820,0
20240516,193500,85751283,820,820,820,820,0
20240516,193400,85751283,820,820,820,820,0
20240516,193300,85751283,820,820,820,820,0
20240516,193200,85751283,820,820,820,820,0
20240516,193100,85751283,820,820,820,820,0
20240516,193000,85751283,820,820,820,820,0
20240516,192900,85751283,820,820,820,820,0
20240516,192800,85751283,820,820,820,820,0
20240516,192700,85751283,820,820,820,820,0
20240516,192600,85751283,820,820,820,820,0
20240516,192500,85751283,820,820,820,820,0
20240516,192400,85751283,820,820,820,820,0
20240516,192300,85751283,820,820,820,820,0
20240516,192200,85751283,820,820,820,820,0
20240516,192100,85751283,820,820,820,820,0
20240516,192000,85751283,820,820,820,820,0
20240516,191900,85751283,820,820,820,820,0
20240516,191800,85751283,820,820,820,820,0
20240516,191700,85751283,820,820,820,820,0
20240516,191600,85751283,820,820,820,820,1300
20240516,191500,85751283,820,820,820,820,0
20240516,191400,85751283,820,820,820,820,0
20240516,191300,85751283,820,820,820,820,0
20240516,191200,85751283,820,820,820,820,0
20240516,191100,85751283,820,820,820,820,0
20240516,191000,85751283,820,820,820,820,0
20240516,190900,85751283,820,820,820,820,0
20240516,190800,85751283,820,820,820,820,0
20240516,190700,85751283,820,820,820,820,0
20240516,190600,85751283,820,820,820,820,0
20240516,190500,85751283,820,820,820,820,0
20240516,190400,85751283,820,820,820,820,0
20240516,190300,85751283,820,820,820,820,0
20240516,190200,85751283,820,820,820,820,0
20240516,190100,85751283,820,820,820,820,0
20240516,190000,85751283,820,820,820,820,0
20240516,185900,85751283,820,820,820,820,0
20240516,185800,85751283,820,820,820,820,0
20240516,185700,85751283,820,820,820,820,0
20240516,185600,85751283,820,820,820,820,0
20240516,185500,85751283,820,820,820,820,0
20240516,185400,85751283,820,820,820,820,0
20240516,185300,85751283,820,820,820,820,0
20240516,185200,85751283,820,820,820,820,0
20240516,185100,85751283,820,820,820,820,0
20240516,185000,85751283,820,820,820,820,0
20240516,184900,85751283,820,820,820,820,0
20240516,184800,85751283,820,820,820,820,0
20240516,184700,85751283,820,820,820,820,0
20240516,184600,85751283,820,820,820,820,1300
20240516,184500,85751283,820,820,820,820,0
20240516,184400,85751283,820,820,820,820,0
20240516,184300,85751283,820,820,820,820,0
20240516,184200,85751283,820,820,820,820,0
20240516,184100,85751283,820,820,820,820,0
20240516,184000,85751283,820,820,820,820,0
20240516,183900,85751283,820,820,820,820,0
20240516,183800,85751283,820,820,820,820,0
20240516,183700,85751283,820,820,820,820,0
20240516,183600,85751283,820,820,820,820,0
20240516,183500,85751283,820,820,820,820,0
20240516,183400,85751283,820,820,820,820,0
20240516,183300,85751283,820,820,820,820,0
20240516,183200,85751283,820,820,820,820,0
20240516,183100,85751283,820,820,820,820,0
20240516,183000,85751283,820,820,820,820,0
20240516,182900,85751283,820,820,820,820,0
20240516,182800,85751283,820,820,820,820,0
20240516,182700,85751283,820,820,820,820,0
20240516,182600,85751283,820,820,820,820,0
20240516,182500,85751283,820,820,820,820,0
20240516,182400,85751283,820,820,820,820,0
20240516,182300,85751283,820,820,820,820,0
20240516,182200,85751283,820,820,820,820,0
20240516,182100,85751283,820,820,820,820,0
20240516,182000,85751283,820,820,820,820,0
20240516,181900,85751283,820,820,820,820,0
20240516,181800,85751283,820,820,820,820,0
20240516,181700,85751283,820,820,820,820,0
20240516,181600,85751283,820,820,820,820,1300
20240516,181500,85751283,820,820,820,820,0
20240516,181400,85751283,820,820,820,820,0
20240516,181300,85751283,820,820,820,820,0
20240516,181200,85751283,820,820,820,820,0
20240516,181100,85751283,820,820,820,820,0
20240516,181000,85751283,820,820,820,820,0
20240516,180900,85751283,820,820,820,820,0
20240516,180800,85751283,820,820,820,820,0
20240516,180700,85751283,820,820,820,820,0
20240516,180600,85751283,820,820,820,820,0
20240516,180500,85751283,820,820,820,820,0
20240516,180400,85751283,820,820,820,820,0
20240516,180300,85751283,820,820,820,820,0
20240516,180200,85751283,820,820,820,820,0
20240516,180100,85751283,820,820,820,820,0
20240516,180000,85751283,820,820,820,820,0
20240516,175900,85751283,820,820,820,820,0
20240516,175800,85751283,820,820,820,820,0
20240516,175700,85751283,820,820,820,820,0
20240516,175600,85751283,820,820,820,820,0
20240516,175500,85751283,820,820,820,820,0
20240516,175400,85751283,820,820,820,820,0
20240516,175300,85751283,820,820,820,820,0
20240516,175200,85751283,820,820,820,820,0
20240516,175100,85751283,820,820,820,820,0
20240516,175000,85751283,820,820,820,820,0
20240516,174900,85751283,820,820,820,820,0
20240516,174800,85751283,820,820,820,820,0
20240516,174700,85751283,820,820,820,820,0
20240516,174600,85751283,820,820,820,820,1300
20240516,174500,85751283,820,820,820,820,0
20240516,174400,85751283,820,820,820,820,0
20240516,174300,85751283,820,820,820,820,0
20240516,174200,85751283,820,820,820,820,0
20240516,174100,85751283,820,820,820,820,0
20240516,174000,85751283,820,820,820,820,0
20240516,173900,85751283,820,820,820,820,0
20240516,173800,85751283,820,820,820,820,0
20240516,173700,85751283,820,820,820,820,0
20240516,173600,85751283,820,820,820,820,0
20240516,173500,85751283,820,820,820,820,0
20240516,173400,85751283,820,820,820,820,0
20240516,173300,85751283,820,820,820,820,0
20240516,173200,85751283,820,820,820,820,0
20240516,173100,85751283,820,820,820,820,0
20240516,173000,85751283,820,820,820,820,0
20240516,172900,85751283,820,820,820,820,0
20240516,172800,85751283,820,820,820,820,0
20240516,172700,85751283,820,820,820,820,0
20240516,172600,85751283,820,820,820,820,0
20240516,172500,85751283,820,820,820,820,0
20240516,172400,85751283,820,820,820,820,0
20240516,172300,85751283,820,820,820,820,0
20240516,172200,85751283,820,820,820,820,0
20240516,172100,85751283,820,820,820,820,0
20240516,172000,85751283,820,820,820,820,0
20240516,171900,85751283,820,820,820,820,0
20240516,171800,85751283,820,820,820,820,0
20240516,171700,85751283,820,820,820,820,0
20240516,171600,85751283,820,820,820,820,1300
20240516,171500,85751283,820,820,820,820,0
20240516,171400,85751283,820,820,820,820,0
20240516,171300,85751283,820,820,820,820,0
20240516,171200,85751283,820,820,820,820,0
20240516,171100,85751283,820,820,820,820,0
20240516,171000,85751283,820,820,820,820,0
20240516,170900,85751283,820,820,820,820,0
20240516,170800,85751283,820,820,820,820,0
20240516,170700,85751283,820,820,820,820,0
20240516,170600,85751283,820,820,820,820,0
20240516,170500,85751283,820,820,820,820,0
20240516,170400,85751283,820,820,820,820,0
20240516,170300,85751283,820,820,820,820,0
20240516,170200,85751283,820,820,820,820,0
20240516,170100,85751283,820,820,820,820,0
20240516,170000,85751283,820,820,820,820,0
20240516,165900,85751283,820,820,820,820,0
20240516,165800,85751283,820,820,820,820,0
20240516,165700,85751283,820,820,820,820,0
20240516,165600,85751283,820,820,820,820,0
20240516,165500,85751283,820,820,820,820,0
20240516,165400,85751283,820,820,820,820,0
20240516,165300,85751283,820,820,820,820,0
20240516,165200,85751283,820,820,820,820,0
20240516,165100,85751283,820,820,820,820,0
20240516,165000,85751283,820,820,820,820,0
20240516,164900,85751283,820,820,820,820,0
20240516,164800,85751283,820,820,820,820,0
20240516,164700,85751283,820,820,820,820,0
20240516,164600,85751283,820,820,820,820,1300
20240516,164500,85751283,820,820,820,820,0
20240516,164400,85751283,820,820,820,820,0
20240516,164300,85751283,820,820,820,820,0
20240516,164200,85751283,820,820,820,820,0
20240516,164100,85751283,820,820,820,820,0
20240516,164000,85751283,820,820,820,820,0
20240516,163900,85751283,820,820,820,820,0
20240516,163800,85751283,820,820,820,820,0
20240516,163700,85751283,820,820,820,820,0
20240516,163600,85751283,820,820,820,820,0
20240516,163500,85751283,820,820,820,820,0
20240516,163400,85751283,820,820,820,820,0
20240516,163300,85751283,820,820,820,820,0
20240516,163200,85751283,820,820,820,820,0
20240516,163100,85751283,820,820,820,820,0
20240516,163000,85751283,820,820,820,820,0
20240516,162900,85751283,820,820,820,820,0
20240516,162800,85751283,820,820,820,820,0
20240516,162700,85751283,820,820,820,820,0
20240516,162600,85751283,820,820,820,820,0
20240516,162500,85751283,820,820,820,820,0
20240516,162400,85751283,820,820,820,820,0
20240516,162300,85751283,820,820,820,820,0
20240516,162200,85751283,820,820,820,820,0
20240516,162100,85751283,820,820,820,820,0
20240516,162000,85751283,820,820,820,820,0
20240516,161900,85751283,820,820,820,820,0
20240516,161800,85751283,820,820,820,820,0
20240516,161700,85751283,820,820,820,820,0
20240516,161600,85751283,820,820,820,820,1300
20240516,161500,85751283,820,820,820,820,0
20240516,161400,85751283,820,820,820,820,0
20240516,161300,85751283,820,820,820,820,0
20240516,161200,85751283,820,820,820,820,0
20240516,161100,85751283,820,820,820,820,0
20240516,161000,85751283,820,820,820,820,0
20240516,160900,85751283,820,820,820,820,0
20240516,160800,85751283,820,820,820,820,0
20240516,160700,85751283,820,820,820,820,0
20240516,160600,85751283,820,820,820,820,0
20240516,160500,85751283,820,820,820,820,0
20240516,160400,85751283,820,820,820,820,0
20240516,160300,85751283,820,820,820,820,0
20240516,160200,85751283,820,820,820,820,0
20240516,160100,85751283,820,820,820,820,0
20240516,160000,85751283,820,820,820,820,0
20240516,155900,85751283,820,820,820,820,0
20240516,155800,85751283,820,820,820,820,0
20240516,155700,85751283,820,820,820,820,0
20240516,155600,85751283,820,820,820,820,0
20240516,155500,85751283,820,820,820,820,0
20240516,155400,85751283,820,820,820,820,0
20240516,155300,85751283,820,820,820,820,0
20240516,155200,85751283,820,820,820,820,0
20240516,155100,85751283,820,820,820,820,0
20240516,155000,85751283,820,820,820,820,0
20240516,154900,85751283,820,820,820,820,0
20240516,154800,85751283,820,820,820,820,0
20240516,154700,85751283,820,820,820,820,0
20240516,154600,85751283,820,820,820,820,1300
20240516,154500,85751283,820,820,820,820,0
20240516,154400,85751283,820,820,820,820,0
20240516,154300,85751283,820,820,820,820,0
20240516,154200,85751283,820,820,820,820,0
20240516,154100,85751283,820,820,820,820,0
20240516,154000,85751283,820,820,820,820,0
20240516,153900,85751283,820,820,820,820,0
20240516,153800,85751283,820,820,820,820,0
20240516,153700,85751283,820,820,820,820,0
20240516,153600,85751283,820,820,820,820,0
20240516,153500,85751283,820,820,820,820,0
20240516,153400,85751283,820,820,820,820,0
20240516,153300,85751283,820,820,820,820,0
20240516,153200,85751283,820,820,820,820,0
20240516,153100,85751283,820,820,820,820,0
20240516,153000,85751283,820,820,820,820,1300
20240516,152900,84685283,822,822,822,822,0
20240516,152800,84685283,822,822,822,822,0
20240516,152700,84685283,822,822,822,822,0
20240516,152600,84685283,822,822,822,822,0
20240516,152500,84685283,822,822,822,822,0
20240516,152400,84685283,822,822,822,822,0
20240516,152300,84685283,822,822,822,822,0
20240516,152200,84685283,822,822,822,822,0
20240516,152100,84685283,822,822,822,822,0
20240516,152000,84685283,822,822,822,822,0
20240516,151900,84685283,822,822,822,822,975
20240516,151800,83883833,822,822,822,822,0
20240516,151700,83883833,822,821,822,821,1136
20240516,151600,82951176,821,821,821,821,0
20240516,151500,82951176,821,821,821,821,2
20240516,151400,82949534,821,821,821,821,43
20240516,151300,82914231,821,821,821,821,0
20240516,151200,82914231,821,820,821,820,3
20240516,151100,82911770,815,815,815,815,0
20240516,151000,82911770,815,820,820,815,30
20240516,150900,82887220,820,820,820,820,10
20240516,150800,82879020,820,820,820,820,1
20240516,150700,82878200,814,817,817,814,61
20240516,150600,82828516,823,823,823,823,0
20240516,150500,82828516,823,823,823,823,0
20240516,150400,82828516,823,816,823,816,110
20240516,150300,82738725,813,816,816,813,1570
20240516,150200,81460590,816,815,816,814,18
20240516,150100,81445907,814,820,820,814,10010
20240516,150000,73271948,818,818,818,818,0
20240516,145900,73271948,818,818,818,818,0
20240516,145800,73271948,818,818,818,818,0
20240516,145700,73271948,818,818,818,818,0
20240516,145600,73271948,818,818,818,818,0
20240516,145500,73271948,818,818,818,818,0
20240516,145400,73271948,818,820,820,818,11504
20240516,145300,63854730,823,823,823,823,0
20240516,145200,63854730,823,821,823,820,347
20240516,145100,63569930,821,821,821,821,0
20240516,145000,63569930,821,822,822,821,3032
20240516,144900,61080586,822,822,822,822,3000
20240516,144800,58614586,823,823,823,823,1390
20240516,144700,57470616,824,824,824,824,0
20240516,144600,57470616,824,824,824,824,0
20240516,144500,57470616,824,824,824,824,0
20240516,144400,57470616,824,824,824,824,0
20240516,144300,57470616,824,824,824,824,0
20240516,144200,57470616,824,824,824,824,0
20240516,144100,57470616,824,824,824,824,0
20240516,144000,57470616,824,824,824,824,0
20240516,143900,57470616,824,824,824,824,0
20240516,143800,57470616,824,824,824,824,0
20240516,143700,57470616,824,824,824,824,300
20240516,143600,57223416,824,824,824,824,0
20240516,143500,57223416,824,824,824,824,0
20240516,143400,57223416,824,824,824,824,0
20240516,143300,57223416,824,824,824,824,0
20240516,143200,57223416,824,824,824,824,0
20240516,143100,57223416,824,824,824,824,0
20240516,143000,57223416,824,824,824,824,500
20240516,142900,56811416,824,824,824,824,0
20240516,142800,56811416,824,824,824,824,0
20240516,142700,56811416,824,824,824,824,0
20240516,142600,56811416,824,824,824,824,0
20240516,142500,56811416,824,824,824,824,89
20240516,142400,56738080,824,824,824,824,0
20240516,142300,56738080,824,824,824,824,0
20240516,142200,56738080,824,824,824,824,0
20240516,142100,56738080,824,824,824,824,0
20240516,142000,56738080,824,824,824,824,0
20240516,141900,56738080,824,824,824,824,0
20240516,141800,56738080,824,824,824,824,0
20240516,141700,56738080,824,824,824,824,0
20240516,141600,56738080,824,824,824,824,1311
20240516,141500,55657816,824,824,824,824,0
20240516,141400,55657816,824,824,824,824,0
20240516,141300,55657816,824,824,824,824,0
20240516,141200,55657816,824,824,824,824,497
20240516,141100,55248288,823,823,823,823,0
20240516,141000,55248288,823,823,823,823,0
20240516,140900,55248288,823,823,823,823,0
20240516,140800,55248288,823,823,823,823,0
20240516,140700,55248288,823,823,823,823,0
20240516,140600,55248288,823,824,824,823,1050
20240516,140500,54384088,824,824,824,824,0
20240516,140400,54384088,824,824,824,824,0
20240516,140300,54384088,824,824,824,824,0
20240516,140200,54384088,824,824,824,824,0
20240516,140100,54384088,824,824,824,824,200
20240516,140000,54219288,823,823,823,823,0
20240516,135900,54219288,823,823,823,823,0
20240516,135800,54219288,823,823,823,823,0
20240516,135700,54219288,823,823,823,823,0
20240516,135600,54219288,823,823,823,823,0
20240516,135500,54219288,823,823,823,823,0
20240516,135400,54219288,823,823,823,823,0
20240516,135300,54219288,823,823,823,823,0
20240516,135200,54219288,823,823,823,823,0
20240516,135100,54219288,823,823,823,823,706
20240516,135000,53638250,823,823,823,823,225
20240516,134900,53453075,823,823,823,823,0
20240516,134800,53453075,823,823,823,823,0
20240516,134700,53453075,823,823,823,823,0
20240516,134600,53453075,823,823,823,823,1
20240516,134500,53452252,823,823,823,823,2
20240516,134400,53450606,823,823,823,823,0
20240516,134300,53450606,823,823,823,823,1
20240516,134200,53449783,822,822,822,822,0
20240516,134100,53449783,822,822,822,822,0
20240516,134000,53449783,822,822,822,822,1000
20240516,133900,52627783,822,822,822,822,0
20240516,133800,52627783,822,822,822,822,0
20240516,133700,52627783,822,822,822,822,0
20240516,133600,52627783,822,822,822,822,0
20240516,133500,52627783,822,822,822,822,0
20240516,133400,52627783,822,822,822,822,0
20240516,133300,52627783,822,822,822,822,0
20240516,133200,52627783,822,822,822,822,2378
20240516,133100,50673067,822,822,822,822,0
20240516,133000,50673067,822,822,822,822,0
20240516,132900,50673067,822,822,822,822,671
20240516,132800,50121505,822,822,822,822,0
20240516,132700,50121505,822,822,822,822,0
20240516,132600,50121505,822,822,822,822,0
20240516,132500,50121505,822,822,822,822,626
20240516,132400,49606933,822,822,822,822,500
20240516,132300,49195933,822,822,822,822,0
20240516,132200,49195933,822,822,822,822,0
20240516,132100,49195933,822,822,822,822,0
20240516,132000,49195933,822,822,822,822,0
20240516,131900,49195933,822,822,822,822,167
20240516,131800,49058659,822,822,822,822,0
20240516,131700,49058659,822,822,822,822,0
20240516,131600,49058659,822,822,822,822,0
20240516,131500,49058659,822,822,822,822,0
20240516,131400,49058659,822,822,822,822,0
20240516,131300,49058659,822,822,822,822,25
20240516,131200,49038109,822,822,822,822,3000
20240516,131100,46572109,821,821,821,821,0
20240516,131000,46572109,821,821,821,821,0
20240516,130900,46572109,821,821,821,821,10
20240516,130800,46563899,822,822,822,822,0
20240516,130700,46563899,822,822,822,822,117
20240516,130600,46467725,822,822,822,822,0
20240516,130500,46467725,822,822,822,822,0
20240516,130400,46467725,822,822,822,822,0
20240516,130300,46467725,822,824,824,822,35
20240516,130200,46438889,824,823,824,823,5
20240516,130100,46434770,822,822,822,822,0
20240516,130000,46434770,822,822,822,822,0
20240516,125900,46434770,822,822,822,822,0
20240516,125800,46434770,822,822,822,822,1
20240516,125700,46433948,821,821,821,821,0
20240516,125600,46433948,821,821,821,821,1
20240516,125500,46433127,820,820,821,820,1913
20240516,125400,44863717,821,822,822,821,3102
20240516,125300,42315395,822,822,824,822,30
20240516,125200,42290679,822,822,823,822,228
20240516,125100,42103238,823,823,823,823,0
20240516,125000,42103238,823,823,823,823,10
20240516,124900,42095008,822,822,822,822,0
20240516,124800,42095008,822,822,822,822,0
20240516,124700,42095008,822,822,822,822,800
20240516,124600,41437408,822,822,822,822,0
20240516,124500,41437408,822,822,822,822,0
20240516,124400,41437408,822,822,822,822,0
20240516,124300,41437408,822,822,822,822,546
20240516,124200,40988596,822,822,822,822,0
20240516,124100,40988596,822,822,822,822,0
20240516,124000,40988596,822,822,822,822,0
20240516,123900,40988596,822,822,822,822,0
20240516,123800,40988596,822,823,823,822,45
20240516,123700,40951568,823,823,823,823,0
20240516,123600,40951568,823,823,823,823,1
20240516,123500,40950745,823,823,823,823,289
20240516,123400,40712898,824,824,824,824,166
20240516,123300,40576114,825,825,825,825,5
20240516,123200,40571989,824,824,824,824,0
20240516,123100,40571989,824,824,824,824,0
20240516,123000,40571989,824,824,824,824,0
20240516,122900,40571989,824,824,824,824,0
20240516,122800,40571989,824,824,824,824,0
20240516,122700,40571989,824,824,824,824,0
20240516,122600,40571989,824,824,824,824,0
20240516,122500,40571989,824,824,824,824,0
20240516,122400,40571989,824,824,824,824,0
20240516,122300,40571989,824,824,824,824,0
20240516,122200,40571989,824,824,824,824,365
20240516,122100,40271229,825,825,825,825,0
20240516,122000,40271229,825,825,825,825,0
20240516,121900,40271229,825,825,825,825,0
20240516,121800,40271229,825,825,825,825,0
20240516,121700,40271229,825,825,825,825,463
20240516,121600,39889254,825,825,825,825,0
20240516,121500,39889254,825,825,825,825,0
20240516,121400,39889254,825,825,825,825,0
20240516,121300,39889254,825,825,825,825,0
20240516,121200,39889254,825,825,825,825,0
20240516,121100,39889254,825,825,825,825,0
20240516,121000,39889254,825,825,825,825,0
20240516,120900,39889254,825,825,825,825,0
20240516,120800,39889254,825,825,825,825,0
20240516,120700,39889254,825,825,825,825,1156
20240516,120600,38935554,825,825,825,825,0
20240516,120500,38935554,825,825,825,825,0
20240516,120400,38935554,825,825,825,825,0
20240516,120300,38935554,825,825,825,825,0
20240516,120200,38935554,825,825,825,825,0
20240516,120100,38935554,825,825,825,825,0
20240516,120000,38935554,825,825,825,825,0
20240516,115900,38935554,825,825,825,825,220
20240516,115800,38754054,825,825,825,825,300
20240516,115700,38506554,825,825,825,825,0
20240516,115600,38506554,825,825,825,825,0
20240516,115500,38506554,825,825,825,825,0
20240516,115400,38506554,825,825,825,825,2000
20240516,115300,36856554,827,827,827,827,0
20240516,115200,36856554,827,827,827,827,0
20240516,115100,36856554,827,827,827,827,25
20240516,115000,36835879,827,827,827,827,0
20240516,114900,36835879,827,827,827,827,0
20240516,114800,36835879,827,827,827,827,3
20240516,114700,36833398,827,827,827,827,0
20240516,114600,36833398,827,827,827,827,1
20240516,114500,36832571,827,827,827,827,7
20240516,114400,36826782,827,827,827,827,0
20240516,114300,36826782,827,827,827,827,0
20240516,114200,36826782,827,827,827,827,107
20240516,114100,36738293,825,825,825,825,0
20240516,114000,36738293,825,825,825,825,0
20240516,113900,36738293,825,825,825,825,0
20240516,113800,36738293,825,825,825,825,0
20240516,113700,36738293,825,825,825,825,0
20240516,113600,36738293,825,825,825,825,1
20240516,113500,36737468,827,827,827,827,300
20240516,113400,36489368,827,827,827,827,0
20240516,113300,36489368,827,827,827,827,0
20240516,113200,36489368,827,827,827,827,0
20240516,113100,36489368,827,827,827,827,0
20240516,113000,36489368,827,827,827,827,0
20240516,112900,36489368,827,827,827,827,0
20240516,112800,36489368,827,827,827,827,0
20240516,112700,36489368,827,827,827,827,0
20240516,112600,36489368,827,827,827,827,0
20240516,112500,36489368,827,827,827,827,0
20240516,112400,36489368,827,827,827,827,0
20240516,112300,36489368,827,827,827,827,0
20240516,112200,36489368,827,827,827,827,0
20240516,112100,36489368,827,827,827,827,10
20240516,112000,36481098,823,823,823,823,0
20240516,111900,36481098,823,823,823,823,0
20240516,111800,36481098,823,823,823,823,0
20240516,111700,36481098,823,823,823,823,0
20240516,111600,36481098,823,823,823,823,0
20240516,111500,36481098,823,823,823,823,0
20240516,111400,36481098,823,823,823,823,0
20240516,111300,36481098,823,823,823,823,0
20240516,111200,36481098,823,823,823,823,0
20240516,111100,36481098,823,823,823,823,0
20240516,111000,36481098,823,823,823,823,0
20240516,110900,36481098,823,823,823,823,0
20240516,110800,36481098,823,823,823,823,0
20240516,110700,36481098,823,824,824,823,73
20240516,110600,36420991,823,823,823,823,0
20240516,110500,36420991,823,823,823,823,0
20240516,110400,36420991,823,823,823,823,0
20240516,110300,36420991,823,823,823,823,0
20240516,110200,36420991,823,823,823,823,0
20240516,110100,36420991,823,823,823,823,900
20240516,110000,35680291,823,824,824,823,1671
20240516,105900,34305045,829,829,829,829,0
20240516,105800,34305045,829,829,829,829,0
20240516,105700,34305045,829,829,829,829,0
20240516,105600,34305045,829,829,829,829,0
20240516,105500,34305045,829,829,829,829,0
20240516,105400,34305045,829,829,829,829,0
20240516,105300,34305045,829,829,829,829,0
20240516,105200,34305045,829,829,829,829,0
20240516,105100,34305045,829,827,829,827,10
20240516,105000,34296768,828,828,828,828,0
20240516,104900,34296768,828,828,828,828,0
20240516,104800,34296768,828,828,828,828,0
20240516,104700,34296768,828,828,828,828,0
20240516,104600,34296768,828,828,828,828,0
20240516,104500,34296768,828,828,828,828,0
20240516,104400,34296768,828,828,828,828,1
20240516,104300,34295940,828,828,828,828,1
20240516,104200,34295112,822,822,822,822,0
20240516,104100,34295112,822,822,822,822,60
20240516,104000,34245792,822,822,822,822,0
20240516,103900,34245792,822,822,822,822,0
20240516,103800,34245792,822,822,822,822,0
20240516,103700,34245792,822,822,822,822,0
20240516,103600,34245792,822,822,822,822,0
20240516,103500,34245792,822,822,822,822,0
20240516,103400,34245792,822,822,822,822,0
20240516,103300,34245792,822,822,822,822,1000
20240516,103200,33423792,822,822,822,822,0
20240516,103100,33423792,822,822,822,822,0
20240516,103000,33423792,822,822,822,822,0
20240516,102900,33423792,822,822,822,822,0
20240516,102800,33423792,822,829,829,822,605
20240516,102700,32926032,829,829,829,829,0
20240516,102600,32926032,829,829,829,829,0
20240516,102500,32926032,829,829,829,829,0
20240516,102400,32926032,829,829,829,829,0
20240516,102300,32926032,829,829,829,829,0
20240516,102200,32926032,829,829,829,829,2
20240516,102100,32924374,823,823,823,823,0
20240516,102000,32924374,823,823,823,823,0
20240516,101900,32924374,823,823,823,823,0
20240516,101800,32924374,823,823,823,823,0
20240516,101700,32924374,823,823,823,823,0
20240516,101600,32924374,823,823,823,823,0
20240516,101500,32924374,823,823,823,823,0
20240516,101400,32924374,823,823,823,823,0
20240516,101300,32924374,823,823,823,823,30
20240516,101200,32899684,823,825,825,822,6772
20240516,101100,27329474,824,824,824,824,0
20240516,101000,27329474,824,824,824,824,0
20240516,100900,27329474,824,824,824,824,0
20240516,100800,27329474,824,826,826,824,598
20240516,100700,26836030,831,831,831,831,0
20240516,100600,26836030,831,831,831,831,0
20240516,100500,26836030,831,828,831,826,1633
20240516,100400,25486553,830,830,830,830,1368
20240516,100300,24351113,831,831,831,831,0
20240516,100200,24351113,831,831,831,831,0
20240516,100100,24351113,831,831,831,831,2
20240516,100000,24349451,831,831,831,830,56
20240516,095900,24302965,830,831,831,830,130
20240516,095800,24195055,831,830,831,830,393
20240516,095700,23868672,830,830,831,830,305
20240516,095600,23615521,827,829,829,827,630
20240516,095500,23094347,830,830,830,830,0
20240516,095400,23094347,830,830,830,830,0
20240516,095300,23094347,830,830,830,830,0
20240516,095200,23094347,830,830,830,830,1
20240516,095100,23093517,829,829,829,829,1650
20240516,095000,21725667,829,830,830,829,1415
20240516,094900,20551812,831,831,831,830,522
20240516,094800,20118224,837,837,837,837,0
20240516,094700,20118224,837,837,837,837,0
20240516,094600,20118224,837,835,837,835,347
20240516,094500,19827841,837,837,837,837,0
20240516,094400,19827841,837,836,837,836,53
20240516,094300,19783514,837,837,837,837,0
20240516,094200,19783514,837,837,837,837,0
20240516,094100,19783514,837,836,837,836,1500
20240516,094000,18528062,837,836,837,836,755
20240516,093900,17896151,837,836,837,836,27
20240516,093800,17873559,836,836,836,836,513
20240516,093700,17444691,836,836,836,836,7
20240516,093600,17438839,836,837,837,836,1915
20240516,093500,15836325,837,831,837,831,1368
20240516,093400,14693135,831,831,831,831,115
20240516,093300,14597570,831,835,835,831,10
20240516,093200,14589240,836,826,837,825,1058
20240516,093100,13708849,825,830,831,825,218
20240516,093000,13528551,831,830,831,830,15
20240516,092900,13516089,831,827,831,827,380
20240516,092800,13201628,827,823,827,823,74
20240516,092700,13140440,827,826,827,825,23
20240516,092600,13121422,827,827,827,827,0
20240516,092500,13121422,827,825,827,823,4001
20240516,092400,9822823,827,826,827,826,60
20240516,092300,9773259,824,824,824,824,0
20240516,092200,9773259,824,824,824,824,0
20240516,092100,9773259,824,824,824,824,0
20240516,092000,9773259,824,824,824,824,10
20240516,091900,9765019,827,827,827,827,0
20240516,091800,9765019,827,827,827,827,1
20240516,091700,9764192,827,827,827,827,20
20240516,091600,9747652,827,827,827,827,10
20240516,091500,9739382,827,822,827,822,110
20240516,091400,9648927,822,822,822,822,0
20240516,091300,9648927,822,822,822,822,0
20240516,091200,9648927,822,822,822,822,126
20240516,091100,9545355,822,824,824,822,1278
20240516,091000,8492357,824,824,824,824,8940
20240516,090900,1125797,824,825,825,824,38
20240516,090800,1094448,825,826,826,825,29
20240516,090700,1070495,826,826,826,826,0
20240516,090600,1070495,826,826,826,826,0
20240516,090500,1070495,826,826,826,826,0
20240516,090400,1070495,826,826,826,826,0
20240516,090300,1070495,826,827,827,826,17
20240516,090200,1056446,827,827,827,827,27
20240516,090100,1034117,834,834,834,834,0
20240516,090000,1034117,834,835,837,824,1239