KissMeData/266470/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,205100,6200211,249,249,249,249,100
20240514,205000,6200211,249,249,249,249,0
20240514,204900,6200211,249,249,249,249,0
20240514,204800,6200211,249,249,249,249,0
20240514,204700,6200211,249,249,249,249,0
20240514,204600,6200211,249,249,249,249,0
20240514,204500,6200211,249,249,249,249,0
20240514,204400,6200211,249,249,249,249,0
20240514,204300,6200211,249,249,249,249,0
20240514,204200,6200211,249,249,249,249,0
20240514,204100,6200211,249,249,249,249,0
20240514,204000,6200211,249,249,249,249,0
20240514,203900,6200211,249,249,249,249,0
20240514,203800,6200211,249,249,249,249,0
20240514,203700,6200211,249,249,249,249,0
20240514,203600,6200211,249,249,249,249,0
20240514,203500,6200211,249,249,249,249,0
20240514,203400,6200211,249,249,249,249,0
20240514,203300,6200211,249,249,249,249,0
20240514,203200,6200211,249,249,249,249,0
20240514,203100,6200211,249,249,249,249,0
20240514,203000,6200211,249,249,249,249,0
20240514,202900,6200211,249,249,249,249,0
20240514,202800,6200211,249,249,249,249,0
20240514,202700,6200211,249,249,249,249,0
20240514,202600,6200211,249,249,249,249,0
20240514,202500,6200211,249,249,249,249,0
20240514,202400,6200211,249,249,249,249,0
20240514,202300,6200211,249,249,249,249,0
20240514,202200,6200211,249,249,249,249,0
20240514,202100,6200211,249,249,249,249,100
20240514,202000,6200211,249,249,249,249,0
20240514,201900,6200211,249,249,249,249,0
20240514,201800,6200211,249,249,249,249,0
20240514,201700,6200211,249,249,249,249,0
20240514,201600,6200211,249,249,249,249,0
20240514,201500,6200211,249,249,249,249,0
20240514,201400,6200211,249,249,249,249,0
20240514,201300,6200211,249,249,249,249,0
20240514,201200,6200211,249,249,249,249,0
20240514,201100,6200211,249,249,249,249,0
20240514,201000,6200211,249,249,249,249,0
20240514,200900,6200211,249,249,249,249,0
20240514,200800,6200211,249,249,249,249,0
20240514,200700,6200211,249,249,249,249,0
20240514,200600,6200211,249,249,249,249,0
20240514,200500,6200211,249,249,249,249,0
20240514,200400,6200211,249,249,249,249,0
20240514,200300,6200211,249,249,249,249,0
20240514,200200,6200211,249,249,249,249,0
20240514,200100,6200211,249,249,249,249,0
20240514,200000,6200211,249,249,249,249,0
20240514,195900,6200211,249,249,249,249,0
20240514,195800,6200211,249,249,249,249,0
20240514,195700,6200211,249,249,249,249,0
20240514,195600,6200211,249,249,249,249,0
20240514,195500,6200211,249,249,249,249,0
20240514,195400,6200211,249,249,249,249,0
20240514,195300,6200211,249,249,249,249,0
20240514,195200,6200211,249,249,249,249,0
20240514,195100,6200211,249,249,249,249,100
20240514,195000,6200211,249,249,249,249,0
20240514,194900,6200211,249,249,249,249,0
20240514,194800,6200211,249,249,249,249,0
20240514,194700,6200211,249,249,249,249,0
20240514,194600,6200211,249,249,249,249,0
20240514,194500,6200211,249,249,249,249,0
20240514,194400,6200211,249,249,249,249,0
20240514,194300,6200211,249,249,249,249,0
20240514,194200,6200211,249,249,249,249,0
20240514,194100,6200211,249,249,249,249,0
20240514,194000,6200211,249,249,249,249,0
20240514,193900,6200211,249,249,249,249,0
20240514,193800,6200211,249,249,249,249,0
20240514,193700,6200211,249,249,249,249,0
20240514,193600,6200211,249,249,249,249,0
20240514,193500,6200211,249,249,249,249,0
20240514,193400,6200211,249,249,249,249,0
20240514,193300,6200211,249,249,249,249,0
20240514,193200,6200211,249,249,249,249,0
20240514,193100,6200211,249,249,249,249,0
20240514,193000,6200211,249,249,249,249,0
20240514,192900,6200211,249,249,249,249,0
20240514,192800,6200211,249,249,249,249,0
20240514,192700,6200211,249,249,249,249,0
20240514,192600,6200211,249,249,249,249,0
20240514,192500,6200211,249,249,249,249,0
20240514,192400,6200211,249,249,249,249,0
20240514,192300,6200211,249,249,249,249,0
20240514,192200,6200211,249,249,249,249,0
20240514,192100,6200211,249,249,249,249,100
20240514,192000,6200211,249,249,249,249,0
20240514,191900,6200211,249,249,249,249,0
20240514,191800,6200211,249,249,249,249,0
20240514,191700,6200211,249,249,249,249,0
20240514,191600,6200211,249,249,249,249,0
20240514,191500,6200211,249,249,249,249,0
20240514,191400,6200211,249,249,249,249,0
20240514,191300,6200211,249,249,249,249,0
20240514,191200,6200211,249,249,249,249,0
20240514,191100,6200211,249,249,249,249,0
20240514,191000,6200211,249,249,249,249,0
20240514,190900,6200211,249,249,249,249,0
20240514,190800,6200211,249,249,249,249,0
20240514,190700,6200211,249,249,249,249,0
20240514,190600,6200211,249,249,249,249,0
20240514,190500,6200211,249,249,249,249,0
20240514,190400,6200211,249,249,249,249,0
20240514,190300,6200211,249,249,249,249,0
20240514,190200,6200211,249,249,249,249,0
20240514,190100,6200211,249,249,249,249,0
20240514,190000,6200211,249,249,249,249,0
20240514,185900,6200211,249,249,249,249,0
20240514,185800,6200211,249,249,249,249,0
20240514,185700,6200211,249,249,249,249,0
20240514,185600,6200211,249,249,249,249,0
20240514,185500,6200211,249,249,249,249,0
20240514,185400,6200211,249,249,249,249,0
20240514,185300,6200211,249,249,249,249,0
20240514,185200,6200211,249,249,249,249,0
20240514,185100,6200211,249,249,249,249,100
20240514,185000,6200211,249,249,249,249,0
20240514,184900,6200211,249,249,249,249,0
20240514,184800,6200211,249,249,249,249,0
20240514,184700,6200211,249,249,249,249,0
20240514,184600,6200211,249,249,249,249,0
20240514,184500,6200211,249,249,249,249,0
20240514,184400,6200211,249,249,249,249,0
20240514,184300,6200211,249,249,249,249,0
20240514,184200,6200211,249,249,249,249,0
20240514,184100,6200211,249,249,249,249,0
20240514,184000,6200211,249,249,249,249,0
20240514,183900,6200211,249,249,249,249,0
20240514,183800,6200211,249,249,249,249,0
20240514,183700,6200211,249,249,249,249,0
20240514,183600,6200211,249,249,249,249,0
20240514,183500,6200211,249,249,249,249,0
20240514,183400,6200211,249,249,249,249,0
20240514,183300,6200211,249,249,249,249,0
20240514,183200,6200211,249,249,249,249,0
20240514,183100,6200211,249,249,249,249,0
20240514,183000,6200211,249,249,249,249,0
20240514,182900,6200211,249,249,249,249,0
20240514,182800,6200211,249,249,249,249,0
20240514,182700,6200211,249,249,249,249,0
20240514,182600,6200211,249,249,249,249,0
20240514,182500,6200211,249,249,249,249,0
20240514,182400,6200211,249,249,249,249,0
20240514,182300,6200211,249,249,249,249,0
20240514,182200,6200211,249,249,249,249,0
20240514,182100,6200211,249,249,249,249,100
20240514,182000,6200211,249,249,249,249,0
20240514,181900,6200211,249,249,249,249,0
20240514,181800,6200211,249,249,249,249,0
20240514,181700,6200211,249,249,249,249,0
20240514,181600,6200211,249,249,249,249,0
20240514,181500,6200211,249,249,249,249,0
20240514,181400,6200211,249,249,249,249,0
20240514,181300,6200211,249,249,249,249,0
20240514,181200,6200211,249,249,249,249,0
20240514,181100,6200211,249,249,249,249,0
20240514,181000,6200211,249,249,249,249,0
20240514,180900,6200211,249,249,249,249,0
20240514,180800,6200211,249,249,249,249,0
20240514,180700,6200211,249,249,249,249,0
20240514,180600,6200211,249,249,249,249,0
20240514,180500,6200211,249,249,249,249,0
20240514,180400,6200211,249,249,249,249,0
20240514,180300,6200211,249,249,249,249,0
20240514,180200,6200211,249,249,249,249,0
20240514,180100,6200211,249,249,249,249,0
20240514,180000,6200211,249,249,249,249,0
20240514,175900,6200211,249,249,249,249,0
20240514,175800,6200211,249,249,249,249,0
20240514,175700,6200211,249,249,249,249,0
20240514,175600,6200211,249,249,249,249,0
20240514,175500,6200211,249,249,249,249,0
20240514,175400,6200211,249,249,249,249,0
20240514,175300,6200211,249,249,249,249,0
20240514,175200,6200211,249,249,249,249,0
20240514,175100,6200211,249,249,249,249,100
20240514,175000,6200211,249,249,249,249,0
20240514,174900,6200211,249,249,249,249,0
20240514,174800,6200211,249,249,249,249,0
20240514,174700,6200211,249,249,249,249,0
20240514,174600,6200211,249,249,249,249,0
20240514,174500,6200211,249,249,249,249,0
20240514,174400,6200211,249,249,249,249,0
20240514,174300,6200211,249,249,249,249,0
20240514,174200,6200211,249,249,249,249,0
20240514,174100,6200211,249,249,249,249,0
20240514,174000,6200211,249,249,249,249,0
20240514,173900,6200211,249,249,249,249,0
20240514,173800,6200211,249,249,249,249,0
20240514,173700,6200211,249,249,249,249,0
20240514,173600,6200211,249,249,249,249,0
20240514,173500,6200211,249,249,249,249,0
20240514,173400,6200211,249,249,249,249,0
20240514,173300,6200211,249,249,249,249,0
20240514,173200,6200211,249,249,249,249,0
20240514,173100,6200211,249,249,249,249,0
20240514,173000,6200211,249,249,249,249,0
20240514,172900,6200211,249,249,249,249,0
20240514,172800,6200211,249,249,249,249,0
20240514,172700,6200211,249,249,249,249,0
20240514,172600,6200211,249,249,249,249,0
20240514,172500,6200211,249,249,249,249,0
20240514,172400,6200211,249,249,249,249,0
20240514,172300,6200211,249,249,249,249,0
20240514,172200,6200211,249,249,249,249,0
20240514,172100,6200211,249,249,249,249,100
20240514,172000,6200211,249,249,249,249,0
20240514,171900,6200211,249,249,249,249,0
20240514,171800,6200211,249,249,249,249,0
20240514,171700,6200211,249,249,249,249,0
20240514,171600,6200211,249,249,249,249,0
20240514,171500,6200211,249,249,249,249,0
20240514,171400,6200211,249,249,249,249,0
20240514,171300,6200211,249,249,249,249,0
20240514,171200,6200211,249,249,249,249,0
20240514,171100,6200211,249,249,249,249,0
20240514,171000,6200211,249,249,249,249,0
20240514,170900,6200211,249,249,249,249,0
20240514,170800,6200211,249,249,249,249,0
20240514,170700,6200211,249,249,249,249,0
20240514,170600,6200211,249,249,249,249,0
20240514,170500,6200211,249,249,249,249,0
20240514,170400,6200211,249,249,249,249,0
20240514,170300,6200211,249,249,249,249,0
20240514,170200,6200211,249,249,249,249,0
20240514,170100,6200211,249,249,249,249,0
20240514,170000,6200211,249,249,249,249,0
20240514,165900,6200211,249,249,249,249,0
20240514,165800,6200211,249,249,249,249,0
20240514,165700,6200211,249,249,249,249,0
20240514,165600,6200211,249,249,249,249,0
20240514,165500,6200211,249,249,249,249,0
20240514,165400,6200211,249,249,249,249,0
20240514,165300,6200211,249,249,249,249,0
20240514,165200,6200211,249,249,249,249,0
20240514,165100,6200211,249,249,249,249,100
20240514,165000,6200211,249,249,249,249,0
20240514,164900,6200211,249,249,249,249,0
20240514,164800,6200211,249,249,249,249,0
20240514,164700,6200211,249,249,249,249,0
20240514,164600,6200211,249,249,249,249,0
20240514,164500,6200211,249,249,249,249,0
20240514,164400,6200211,249,249,249,249,0
20240514,164300,6200211,249,249,249,249,0
20240514,164200,6200211,249,249,249,249,0
20240514,164100,6200211,249,249,249,249,0
20240514,164000,6200211,249,249,249,249,0
20240514,163900,6200211,249,249,249,249,0
20240514,163800,6200211,249,249,249,249,0
20240514,163700,6200211,249,249,249,249,0
20240514,163600,6200211,249,249,249,249,0
20240514,163500,6200211,249,249,249,249,0
20240514,163400,6200211,249,249,249,249,0
20240514,163300,6200211,249,249,249,249,0
20240514,163200,6200211,249,249,249,249,0
20240514,163100,6200211,249,249,249,249,0
20240514,163000,6200211,249,249,249,249,0
20240514,162900,6200211,249,249,249,249,0
20240514,162800,6200211,249,249,249,249,0
20240514,162700,6200211,249,249,249,249,0
20240514,162600,6200211,249,249,249,249,0
20240514,162500,6200211,249,249,249,249,0
20240514,162400,6200211,249,249,249,249,0
20240514,162300,6200211,249,249,249,249,0
20240514,162200,6200211,249,249,249,249,0
20240514,162100,6200211,249,249,249,249,100
20240514,162000,6200211,249,249,249,249,0
20240514,161900,6200211,249,249,249,249,0
20240514,161800,6200211,249,249,249,249,0
20240514,161700,6200211,249,249,249,249,0
20240514,161600,6200211,249,249,249,249,0
20240514,161500,6200211,249,249,249,249,0
20240514,161400,6200211,249,249,249,249,0
20240514,161300,6200211,249,249,249,249,0
20240514,161200,6200211,249,249,249,249,0
20240514,161100,6200211,249,249,249,249,0
20240514,161000,6200211,249,249,249,249,0
20240514,160900,6200211,249,249,249,249,0
20240514,160800,6200211,249,249,249,249,0
20240514,160700,6200211,249,249,249,249,0
20240514,160600,6200211,249,249,249,249,0
20240514,160500,6200211,249,249,249,249,0
20240514,160400,6200211,249,249,249,249,0
20240514,160300,6200211,249,249,249,249,0
20240514,160200,6200211,249,249,249,249,0
20240514,160100,6200211,249,249,249,249,0
20240514,160000,6200211,249,249,249,249,0
20240514,155900,6200211,249,249,249,249,0
20240514,155800,6200211,249,249,249,249,0
20240514,155700,6200211,249,249,249,249,0
20240514,155600,6200211,249,249,249,249,0
20240514,155500,6200211,249,249,249,249,0
20240514,155400,6200211,249,249,249,249,0
20240514,155300,6200211,249,249,249,249,0
20240514,155200,6200211,249,249,249,249,0
20240514,155100,6200211,249,249,249,249,100
20240514,155000,6200211,249,249,249,249,0
20240514,154900,6200211,249,249,249,249,0
20240514,154800,6200211,249,249,249,249,0
20240514,154700,6200211,249,249,249,249,0
20240514,154600,6200211,249,249,249,249,0
20240514,154500,6200211,249,249,249,249,0
20240514,154400,6200211,249,249,249,249,0
20240514,154300,6200211,249,249,249,249,0
20240514,154200,6200211,249,249,249,249,0
20240514,154100,6200211,249,249,249,249,0
20240514,154000,6200211,249,249,249,249,0
20240514,153900,6200211,249,249,249,249,0
20240514,153800,6200211,249,249,249,249,0
20240514,153700,6200211,249,249,249,249,0
20240514,153600,6200211,249,249,249,249,0
20240514,153500,6200211,249,249,249,249,0
20240514,153400,6200211,249,249,249,249,0
20240514,153300,6200211,249,249,249,249,0
20240514,153200,6200211,249,249,249,249,0
20240514,153100,6200211,249,249,249,249,0
20240514,153000,6200211,249,249,249,249,100
20240514,152900,6175311,260,260,260,260,0
20240514,152800,6175311,260,260,260,260,0
20240514,152700,6175311,260,260,260,260,0
20240514,152600,6175311,260,260,260,260,0
20240514,152500,6175311,260,260,260,260,0
20240514,152400,6175311,260,260,260,260,0
20240514,152300,6175311,260,260,260,260,0
20240514,152200,6175311,260,260,260,260,0
20240514,152100,6175311,260,260,260,260,0
20240514,152000,6175311,260,260,260,260,0
20240514,151900,6175311,260,260,260,260,0
20240514,151800,6175311,260,260,260,260,0
20240514,151700,6175311,260,260,260,260,3500
20240514,151600,5265311,260,260,260,260,0
20240514,151500,5265311,260,260,260,260,0
20240514,151400,5265311,260,260,260,260,0
20240514,151300,5265311,260,260,260,260,0
20240514,151200,5265311,260,260,260,260,500
20240514,151100,5135311,260,260,260,260,0
20240514,151000,5135311,260,260,260,260,31
20240514,150900,5127251,260,260,260,260,0
20240514,150800,5127251,260,260,260,260,388
20240514,150700,5026371,260,260,260,260,0
20240514,150600,5026371,260,260,260,260,0
20240514,150500,5026371,260,260,260,260,0
20240514,150400,5026371,260,260,260,260,767
20240514,150300,4826951,260,260,260,260,0
20240514,150200,4826951,260,260,260,260,0
20240514,150100,4826951,260,260,260,260,0
20240514,150000,4826951,260,260,260,260,0
20240514,145900,4826951,260,260,260,260,10
20240514,145800,4824351,249,249,249,249,0
20240514,145700,4824351,249,249,249,249,0
20240514,145600,4824351,249,249,249,249,0
20240514,145500,4824351,249,249,249,249,1
20240514,145400,4824102,260,260,260,260,0
20240514,145300,4824102,260,260,260,260,0
20240514,145200,4824102,260,260,260,260,0
20240514,145100,4824102,260,260,260,260,0
20240514,145000,4824102,260,260,260,260,0
20240514,144900,4824102,260,260,260,260,0
20240514,144800,4824102,260,260,260,260,0
20240514,144700,4824102,260,260,260,260,0
20240514,144600,4824102,260,260,260,260,0
20240514,144500,4824102,260,260,260,260,10
20240514,144400,4821502,249,260,260,249,66
20240514,144300,4804353,260,260,260,260,100
20240514,144200,4778353,260,260,260,260,0
20240514,144100,4778353,260,260,260,260,0
20240514,144000,4778353,260,260,260,260,0
20240514,143900,4778353,260,260,260,260,0
20240514,143800,4778353,260,260,260,260,0
20240514,143700,4778353,260,260,260,260,0
20240514,143600,4778353,260,260,260,260,0
20240514,143500,4778353,260,260,260,260,0
20240514,143400,4778353,260,260,260,260,12
20240514,143300,4775233,260,260,260,260,0
20240514,143200,4775233,260,260,260,260,0
20240514,143100,4775233,260,260,260,260,0
20240514,143000,4775233,260,260,260,260,23
20240514,142900,4769253,260,260,260,260,0
20240514,142800,4769253,260,260,260,260,3
20240514,142700,4768473,260,260,260,260,0
20240514,142600,4768473,260,260,260,260,0
20240514,142500,4768473,260,260,260,260,0
20240514,142400,4768473,260,260,260,260,0
20240514,142300,4768473,260,260,260,260,0
20240514,142200,4768473,260,260,260,260,0
20240514,142100,4768473,260,260,260,260,0
20240514,142000,4768473,260,260,260,260,1
20240514,141900,4768213,248,248,248,248,0
20240514,141800,4768213,248,248,248,248,0
20240514,141700,4768213,248,256,256,248,4000
20240514,141600,3768215,256,257,257,256,510
20240514,141500,3637650,256,256,256,256,0
20240514,141400,3637650,256,256,256,256,0
20240514,141300,3637650,256,256,256,256,0
20240514,141200,3637650,256,256,256,256,0
20240514,141100,3637650,256,256,256,256,0
20240514,141000,3637650,256,256,256,256,0
20240514,140900,3637650,256,256,256,256,1
20240514,140800,3637394,260,260,260,260,0
20240514,140700,3637394,260,260,260,260,0
20240514,140600,3637394,260,260,260,260,31
20240514,140500,3629334,256,256,256,256,0
20240514,140400,3629334,256,256,256,256,0
20240514,140300,3629334,256,256,256,256,0
20240514,140200,3629334,256,256,256,256,1
20240514,140100,3629078,260,260,260,260,0
20240514,140000,3629078,260,260,260,260,0
20240514,135900,3629078,260,260,260,260,1000
20240514,135800,3369078,260,260,260,260,0
20240514,135700,3369078,260,260,260,260,0
20240514,135600,3369078,260,260,260,260,0
20240514,135500,3369078,260,264,264,260,11225
20240514,135400,450352,262,262,262,262,0
20240514,135300,450352,262,262,262,262,0
20240514,135200,450352,262,262,262,262,0
20240514,135100,450352,262,262,262,262,0
20240514,135000,450352,262,262,262,262,0
20240514,134900,450352,262,262,262,262,0
20240514,134800,450352,262,262,262,262,0
20240514,134700,450352,262,262,262,262,0
20240514,134600,450352,262,262,262,262,0
20240514,134500,450352,262,262,262,262,0
20240514,134400,450352,262,262,262,262,0
20240514,134300,450352,262,262,262,262,0
20240514,134200,450352,262,262,262,262,0
20240514,134100,450352,262,262,262,262,0
20240514,134000,450352,262,262,262,262,0
20240514,133900,450352,262,262,262,262,0
20240514,133800,450352,262,262,262,262,0
20240514,133700,450352,262,262,262,262,0
20240514,133600,450352,262,262,262,262,0
20240514,133500,450352,262,262,262,262,0
20240514,133400,450352,262,262,262,262,1
20240514,133300,450090,310,308,310,308,20
20240514,133200,443917,261,261,261,261,0
20240514,133100,443917,261,261,261,261,0
20240514,133000,443917,261,261,261,261,0
20240514,132900,443917,261,261,261,261,0
20240514,132800,443917,261,261,261,261,0
20240514,132700,443917,261,261,261,261,0
20240514,132600,443917,261,261,261,261,0
20240514,132500,443917,261,261,261,261,0
20240514,132400,443917,261,261,261,261,0
20240514,132300,443917,261,261,261,261,0
20240514,132200,443917,261,261,261,261,0
20240514,132100,443917,261,261,261,261,0
20240514,132000,443917,261,261,261,261,0
20240514,131900,443917,261,261,261,261,0
20240514,131800,443917,261,261,261,261,0
20240514,131700,443917,261,261,261,261,0
20240514,131600,443917,261,261,261,261,0
20240514,131500,443917,261,261,261,261,0
20240514,131400,443917,261,261,261,261,0
20240514,131300,443917,261,261,261,261,0
20240514,131200,443917,261,264,264,261,6
20240514,131100,442343,310,310,310,310,0
20240514,131000,442343,310,310,310,310,0
20240514,130900,442343,310,310,310,310,0
20240514,130800,442343,310,310,310,310,0
20240514,130700,442343,310,310,310,310,0
20240514,130600,442343,310,310,310,310,0
20240514,130500,442343,310,310,310,310,0
20240514,130400,442343,310,310,310,310,0
20240514,130300,442343,310,310,310,310,0
20240514,130200,442343,310,310,310,310,0
20240514,130100,442343,310,310,310,310,0
20240514,130000,442343,310,310,310,310,0
20240514,125900,442343,310,310,310,310,0
20240514,125800,442343,310,310,310,310,0
20240514,125700,442343,310,310,310,310,0
20240514,125600,442343,310,310,310,310,0
20240514,125500,442343,310,310,310,310,0
20240514,125400,442343,310,310,310,310,0
20240514,125300,442343,310,310,310,310,0
20240514,125200,442343,310,310,310,310,0
20240514,125100,442343,310,310,310,310,0
20240514,125000,442343,310,310,310,310,0
20240514,124900,442343,310,310,310,310,0
20240514,124800,442343,310,310,310,310,0
20240514,124700,442343,310,310,310,310,0
20240514,124600,442343,310,310,310,310,0
20240514,124500,442343,310,310,310,310,0
20240514,124400,442343,310,310,310,310,0
20240514,124300,442343,310,310,310,310,0
20240514,124200,442343,310,310,310,310,0
20240514,124100,442343,310,310,310,310,1
20240514,124000,442033,313,313,313,313,0
20240514,123900,442033,313,313,313,313,0
20240514,123800,442033,313,313,313,313,0
20240514,123700,442033,313,313,313,313,0
20240514,123600,442033,313,313,313,313,0
20240514,123500,442033,313,313,313,313,0
20240514,123400,442033,313,313,313,313,0
20240514,123300,442033,313,313,313,313,0
20240514,123200,442033,313,313,313,313,0
20240514,123100,442033,313,313,313,313,0
20240514,123000,442033,313,313,313,313,1
20240514,122900,441720,250,250,250,250,0
20240514,122800,441720,250,250,250,250,0
20240514,122700,441720,250,250,250,250,0
20240514,122600,441720,250,250,250,250,0
20240514,122500,441720,250,250,250,250,0
20240514,122400,441720,250,250,250,250,0
20240514,122300,441720,250,250,250,250,0
20240514,122200,441720,250,250,250,250,0
20240514,122100,441720,250,250,250,250,0
20240514,122000,441720,250,250,250,250,0
20240514,121900,441720,250,250,250,250,0
20240514,121800,441720,250,250,250,250,0
20240514,121700,441720,250,250,250,250,0
20240514,121600,441720,250,250,250,250,0
20240514,121500,441720,250,250,250,250,0
20240514,121400,441720,250,250,250,250,0
20240514,121300,441720,250,250,250,250,0
20240514,121200,441720,250,250,250,250,0
20240514,121100,441720,250,250,250,250,0
20240514,121000,441720,250,250,250,250,0
20240514,120900,441720,250,250,250,250,0
20240514,120800,441720,250,250,250,250,0
20240514,120700,441720,250,250,250,250,0
20240514,120600,441720,250,250,250,250,0
20240514,120500,441720,250,250,250,250,0
20240514,120400,441720,250,250,250,250,0
20240514,120300,441720,250,250,250,250,0
20240514,120200,441720,250,250,250,250,0
20240514,120100,441720,250,250,250,250,0
20240514,120000,441720,250,250,250,250,0
20240514,115900,441720,250,250,250,250,0
20240514,115800,441720,250,250,250,250,0
20240514,115700,441720,250,250,250,250,0
20240514,115600,441720,250,250,250,250,0
20240514,115500,441720,250,250,250,250,0
20240514,115400,441720,250,250,250,250,0
20240514,115300,441720,250,250,250,250,0
20240514,115200,441720,250,250,250,250,0
20240514,115100,441720,250,314,314,250,111
20240514,115000,406930,314,314,314,314,0
20240514,114900,406930,314,314,314,314,0
20240514,114800,406930,314,314,314,314,0
20240514,114700,406930,314,314,314,314,0
20240514,114600,406930,314,314,314,314,0
20240514,114500,406930,314,314,314,314,0
20240514,114400,406930,314,314,314,314,0
20240514,114300,406930,314,314,314,314,0
20240514,114200,406930,314,314,314,314,0
20240514,114100,406930,314,314,314,314,0
20240514,114000,406930,314,314,314,314,0
20240514,113900,406930,314,314,314,314,0
20240514,113800,406930,314,314,314,314,0
20240514,113700,406930,314,314,314,314,0
20240514,113600,406930,314,314,314,314,0
20240514,113500,406930,314,314,314,314,0
20240514,113400,406930,314,314,314,314,0
20240514,113300,406930,314,275,314,275,8
20240514,113200,404691,275,275,275,275,0
20240514,113100,404691,275,275,275,275,0
20240514,113000,404691,275,275,275,275,0
20240514,112900,404691,275,275,275,275,0
20240514,112800,404691,275,275,275,275,0
20240514,112700,404691,275,275,275,275,0
20240514,112600,404691,275,275,275,275,3
20240514,112500,403866,275,280,280,275,130
20240514,112400,367946,315,315,315,315,0
20240514,112300,367946,315,315,315,315,0
20240514,112200,367946,315,315,315,315,0
20240514,112100,367946,315,315,315,315,0
20240514,112000,367946,315,315,315,315,0
20240514,111900,367946,315,315,315,315,0
20240514,111800,367946,315,315,315,315,0
20240514,111700,367946,315,315,315,315,0
20240514,111600,367946,315,315,315,315,0
20240514,111500,367946,315,315,315,315,0
20240514,111400,367946,315,315,315,315,0
20240514,111300,367946,315,315,315,315,0
20240514,111200,367946,315,315,315,315,0
20240514,111100,367946,315,315,315,315,0
20240514,111000,367946,315,315,315,315,0
20240514,110900,367946,315,315,315,315,0
20240514,110800,367946,315,315,315,315,0
20240514,110700,367946,315,315,315,315,0
20240514,110600,367946,315,315,315,315,0
20240514,110500,367946,315,315,315,315,0
20240514,110400,367946,315,315,315,315,0
20240514,110300,367946,315,315,315,315,0
20240514,110200,367946,315,315,315,315,0
20240514,110100,367946,315,315,315,315,0
20240514,110000,367946,315,315,315,315,0
20240514,105900,367946,315,315,315,315,0
20240514,105800,367946,315,315,315,315,0
20240514,105700,367946,315,315,315,315,0
20240514,105600,367946,315,315,315,315,0
20240514,105500,367946,315,315,315,315,0
20240514,105400,367946,315,315,315,315,0
20240514,105300,367946,315,315,315,315,0
20240514,105200,367946,315,315,315,315,0
20240514,105100,367946,315,315,315,315,0
20240514,105000,367946,315,315,315,315,0
20240514,104900,367946,315,315,315,315,0
20240514,104800,367946,315,315,315,315,0
20240514,104700,367946,315,315,315,315,0
20240514,104600,367946,315,315,315,315,0
20240514,104500,367946,315,315,315,315,0
20240514,104400,367946,315,315,315,315,0
20240514,104300,367946,315,315,315,315,0
20240514,104200,367946,315,315,315,315,0
20240514,104100,367946,315,315,315,315,0
20240514,104000,367946,315,315,315,315,0
20240514,103900,367946,315,315,315,315,0
20240514,103800,367946,315,315,315,315,0
20240514,103700,367946,315,315,315,315,0
20240514,103600,367946,315,315,315,315,0
20240514,103500,367946,315,315,315,315,0
20240514,103400,367946,315,315,315,315,0
20240514,103300,367946,315,315,315,315,0
20240514,103200,367946,315,315,315,315,0
20240514,103100,367946,315,315,315,315,0
20240514,103000,367946,315,315,315,315,0
20240514,102900,367946,315,315,315,315,1
20240514,102800,367631,277,277,277,277,0
20240514,102700,367631,277,277,277,277,0
20240514,102600,367631,277,277,277,277,0
20240514,102500,367631,277,277,277,277,0
20240514,102400,367631,277,277,277,277,0
20240514,102300,367631,277,277,277,277,0
20240514,102200,367631,277,277,277,277,0
20240514,102100,367631,277,277,277,277,0
20240514,102000,367631,277,277,277,277,0
20240514,101900,367631,277,277,277,277,0
20240514,101800,367631,277,277,277,277,0
20240514,101700,367631,277,277,277,277,0
20240514,101600,367631,277,277,277,277,0
20240514,101500,367631,277,277,277,277,0
20240514,101400,367631,277,277,277,277,0
20240514,101300,367631,277,277,277,277,0
20240514,101200,367631,277,277,277,277,0
20240514,101100,367631,277,277,277,277,0
20240514,101000,367631,277,277,277,277,0
20240514,100900,367631,277,277,277,277,0
20240514,100800,367631,277,277,277,277,0
20240514,100700,367631,277,277,277,277,0
20240514,100600,367631,277,277,277,277,0
20240514,100500,367631,277,277,277,277,0
20240514,100400,367631,277,277,277,277,0
20240514,100300,367631,277,277,277,277,1
20240514,100200,367354,316,316,316,316,178
20240514,100100,311106,316,316,316,316,0
20240514,100000,311106,316,316,316,316,0
20240514,095900,311106,316,316,316,316,0
20240514,095800,311106,316,316,316,316,0
20240514,095700,311106,316,316,316,316,0
20240514,095600,311106,316,316,316,316,0
20240514,095500,311106,316,316,316,316,0
20240514,095400,311106,316,316,316,316,0
20240514,095300,311106,316,316,316,316,0
20240514,095200,311106,316,316,316,316,0
20240514,095100,311106,316,316,316,316,0
20240514,095000,311106,316,316,316,316,0
20240514,094900,311106,316,316,316,316,1
20240514,094800,310790,275,275,275,275,0
20240514,094700,310790,275,275,275,275,0
20240514,094600,310790,275,275,275,275,0
20240514,094500,310790,275,275,275,275,0
20240514,094400,310790,275,275,275,275,0
20240514,094300,310790,275,275,275,275,0
20240514,094200,310790,275,275,275,275,0
20240514,094100,310790,275,275,275,275,0
20240514,094000,310790,275,275,275,275,0
20240514,093900,310790,275,275,275,275,0
20240514,093800,310790,275,275,275,275,0
20240514,093700,310790,275,275,275,275,0
20240514,093600,310790,275,275,275,275,0
20240514,093500,310790,275,275,275,275,0
20240514,093400,310790,275,275,275,275,0
20240514,093300,310790,275,275,275,275,0
20240514,093200,310790,275,275,275,275,0
20240514,093100,310790,275,275,275,275,0
20240514,093000,310790,275,275,275,275,0
20240514,092900,310790,275,275,275,275,0
20240514,092800,310790,275,275,275,275,1
20240514,092700,310515,248,248,248,248,0
20240514,092600,310515,248,248,248,248,0
20240514,092500,310515,248,248,248,248,0
20240514,092400,310515,248,248,248,248,1
20240514,092300,310267,319,319,319,319,0
20240514,092200,310267,319,319,319,319,0
20240514,092100,310267,319,319,319,319,0
20240514,092000,310267,319,319,319,319,0
20240514,091900,310267,319,319,319,319,0
20240514,091800,310267,319,317,319,317,939
20240514,091700,10944,317,317,317,317,0
20240514,091600,10944,317,317,317,317,0
20240514,091500,10944,317,317,317,317,1
20240514,091400,10627,245,245,245,245,1
20240514,091300,10382,319,319,319,319,0
20240514,091200,10382,319,319,319,319,0
20240514,091100,10382,319,319,319,319,0
20240514,091000,10382,319,319,319,319,1
20240514,090900,10063,243,319,319,243,2
20240514,090800,9501,243,243,243,243,1
20240514,090700,9258,322,322,322,322,0
20240514,090600,9258,322,322,322,322,0
20240514,090500,9258,322,322,322,322,1
20240514,090400,8936,242,242,242,242,0
20240514,090300,8936,242,242,242,242,1
20240514,090200,8694,322,322,322,322,0
20240514,090100,8694,322,322,322,322,0
20240514,090000,8694,322,322,322,322,27