KissMeData/225430/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,204100,50251422,824,824,824,824,1753
20240513,204000,50251422,824,824,824,824,0
20240513,203900,50251422,824,824,824,824,0
20240513,203800,50251422,824,824,824,824,0
20240513,203700,50251422,824,824,824,824,0
20240513,203600,50251422,824,824,824,824,0
20240513,203500,50251422,824,824,824,824,0
20240513,203400,50251422,824,824,824,824,0
20240513,203300,50251422,824,824,824,824,0
20240513,203200,50251422,824,824,824,824,0
20240513,203100,50251422,824,824,824,824,0
20240513,203000,50251422,824,824,824,824,0
20240513,202900,50251422,824,824,824,824,0
20240513,202800,50251422,824,824,824,824,0
20240513,202700,50251422,824,824,824,824,0
20240513,202600,50251422,824,824,824,824,0
20240513,202500,50251422,824,824,824,824,0
20240513,202400,50251422,824,824,824,824,0
20240513,202300,50251422,824,824,824,824,0
20240513,202200,50251422,824,824,824,824,0
20240513,202100,50251422,824,824,824,824,0
20240513,202000,50251422,824,824,824,824,0
20240513,201900,50251422,824,824,824,824,0
20240513,201800,50251422,824,824,824,824,0
20240513,201700,50251422,824,824,824,824,0
20240513,201600,50251422,824,824,824,824,0
20240513,201500,50251422,824,824,824,824,0
20240513,201400,50251422,824,824,824,824,0
20240513,201300,50251422,824,824,824,824,0
20240513,201200,50251422,824,824,824,824,0
20240513,201100,50251422,824,824,824,824,1753
20240513,201000,50251422,824,824,824,824,0
20240513,200900,50251422,824,824,824,824,0
20240513,200800,50251422,824,824,824,824,0
20240513,200700,50251422,824,824,824,824,0
20240513,200600,50251422,824,824,824,824,0
20240513,200500,50251422,824,824,824,824,0
20240513,200400,50251422,824,824,824,824,0
20240513,200300,50251422,824,824,824,824,0
20240513,200200,50251422,824,824,824,824,0
20240513,200100,50251422,824,824,824,824,0
20240513,200000,50251422,824,824,824,824,0
20240513,195900,50251422,824,824,824,824,0
20240513,195800,50251422,824,824,824,824,0
20240513,195700,50251422,824,824,824,824,0
20240513,195600,50251422,824,824,824,824,0
20240513,195500,50251422,824,824,824,824,0
20240513,195400,50251422,824,824,824,824,0
20240513,195300,50251422,824,824,824,824,0
20240513,195200,50251422,824,824,824,824,0
20240513,195100,50251422,824,824,824,824,0
20240513,195000,50251422,824,824,824,824,0
20240513,194900,50251422,824,824,824,824,0
20240513,194800,50251422,824,824,824,824,0
20240513,194700,50251422,824,824,824,824,0
20240513,194600,50251422,824,824,824,824,0
20240513,194500,50251422,824,824,824,824,0
20240513,194400,50251422,824,824,824,824,0
20240513,194300,50251422,824,824,824,824,0
20240513,194200,50251422,824,824,824,824,0
20240513,194100,50251422,824,824,824,824,1753
20240513,194000,50251422,824,824,824,824,0
20240513,193900,50251422,824,824,824,824,0
20240513,193800,50251422,824,824,824,824,0
20240513,193700,50251422,824,824,824,824,0
20240513,193600,50251422,824,824,824,824,0
20240513,193500,50251422,824,824,824,824,0
20240513,193400,50251422,824,824,824,824,0
20240513,193300,50251422,824,824,824,824,0
20240513,193200,50251422,824,824,824,824,0
20240513,193100,50251422,824,824,824,824,0
20240513,193000,50251422,824,824,824,824,0
20240513,192900,50251422,824,824,824,824,0
20240513,192800,50251422,824,824,824,824,0
20240513,192700,50251422,824,824,824,824,0
20240513,192600,50251422,824,824,824,824,0
20240513,192500,50251422,824,824,824,824,0
20240513,192400,50251422,824,824,824,824,0
20240513,192300,50251422,824,824,824,824,0
20240513,192200,50251422,824,824,824,824,0
20240513,192100,50251422,824,824,824,824,0
20240513,192000,50251422,824,824,824,824,0
20240513,191900,50251422,824,824,824,824,0
20240513,191800,50251422,824,824,824,824,0
20240513,191700,50251422,824,824,824,824,0
20240513,191600,50251422,824,824,824,824,0
20240513,191500,50251422,824,824,824,824,0
20240513,191400,50251422,824,824,824,824,0
20240513,191300,50251422,824,824,824,824,0
20240513,191200,50251422,824,824,824,824,0
20240513,191100,50251422,824,824,824,824,1753
20240513,191000,50251422,824,824,824,824,0
20240513,190900,50251422,824,824,824,824,0
20240513,190800,50251422,824,824,824,824,0
20240513,190700,50251422,824,824,824,824,0
20240513,190600,50251422,824,824,824,824,0
20240513,190500,50251422,824,824,824,824,0
20240513,190400,50251422,824,824,824,824,0
20240513,190300,50251422,824,824,824,824,0
20240513,190200,50251422,824,824,824,824,0
20240513,190100,50251422,824,824,824,824,0
20240513,190000,50251422,824,824,824,824,0
20240513,185900,50251422,824,824,824,824,0
20240513,185800,50251422,824,824,824,824,0
20240513,185700,50251422,824,824,824,824,0
20240513,185600,50251422,824,824,824,824,0
20240513,185500,50251422,824,824,824,824,0
20240513,185400,50251422,824,824,824,824,0
20240513,185300,50251422,824,824,824,824,0
20240513,185200,50251422,824,824,824,824,0
20240513,185100,50251422,824,824,824,824,0
20240513,185000,50251422,824,824,824,824,0
20240513,184900,50251422,824,824,824,824,0
20240513,184800,50251422,824,824,824,824,0
20240513,184700,50251422,824,824,824,824,0
20240513,184600,50251422,824,824,824,824,0
20240513,184500,50251422,824,824,824,824,0
20240513,184400,50251422,824,824,824,824,0
20240513,184300,50251422,824,824,824,824,0
20240513,184200,50251422,824,824,824,824,0
20240513,184100,50251422,824,824,824,824,1753
20240513,184000,50251422,824,824,824,824,0
20240513,183900,50251422,824,824,824,824,0
20240513,183800,50251422,824,824,824,824,0
20240513,183700,50251422,824,824,824,824,0
20240513,183600,50251422,824,824,824,824,0
20240513,183500,50251422,824,824,824,824,0
20240513,183400,50251422,824,824,824,824,0
20240513,183300,50251422,824,824,824,824,0
20240513,183200,50251422,824,824,824,824,0
20240513,183100,50251422,824,824,824,824,0
20240513,183000,50251422,824,824,824,824,0
20240513,182900,50251422,824,824,824,824,0
20240513,182800,50251422,824,824,824,824,0
20240513,182700,50251422,824,824,824,824,0
20240513,182600,50251422,824,824,824,824,0
20240513,182500,50251422,824,824,824,824,0
20240513,182400,50251422,824,824,824,824,0
20240513,182300,50251422,824,824,824,824,0
20240513,182200,50251422,824,824,824,824,0
20240513,182100,50251422,824,824,824,824,0
20240513,182000,50251422,824,824,824,824,0
20240513,181900,50251422,824,824,824,824,0
20240513,181800,50251422,824,824,824,824,0
20240513,181700,50251422,824,824,824,824,0
20240513,181600,50251422,824,824,824,824,0
20240513,181500,50251422,824,824,824,824,0
20240513,181400,50251422,824,824,824,824,0
20240513,181300,50251422,824,824,824,824,0
20240513,181200,50251422,824,824,824,824,0
20240513,181100,50251422,824,824,824,824,1753
20240513,181000,50251422,824,824,824,824,0
20240513,180900,50251422,824,824,824,824,0
20240513,180800,50251422,824,824,824,824,0
20240513,180700,50251422,824,824,824,824,0
20240513,180600,50251422,824,824,824,824,0
20240513,180500,50251422,824,824,824,824,0
20240513,180400,50251422,824,824,824,824,0
20240513,180300,50251422,824,824,824,824,0
20240513,180200,50251422,824,824,824,824,0
20240513,180100,50251422,824,824,824,824,0
20240513,180000,50251422,824,824,824,824,0
20240513,175900,50251422,824,824,824,824,0
20240513,175800,50251422,824,824,824,824,0
20240513,175700,50251422,824,824,824,824,0
20240513,175600,50251422,824,824,824,824,0
20240513,175500,50251422,824,824,824,824,0
20240513,175400,50251422,824,824,824,824,0
20240513,175300,50251422,824,824,824,824,0
20240513,175200,50251422,824,824,824,824,0
20240513,175100,50251422,824,824,824,824,0
20240513,175000,50251422,824,824,824,824,0
20240513,174900,50251422,824,824,824,824,0
20240513,174800,50251422,824,824,824,824,0
20240513,174700,50251422,824,824,824,824,0
20240513,174600,50251422,824,824,824,824,0
20240513,174500,50251422,824,824,824,824,0
20240513,174400,50251422,824,824,824,824,0
20240513,174300,50251422,824,824,824,824,0
20240513,174200,50251422,824,824,824,824,0
20240513,174100,50251422,824,824,824,824,1753
20240513,174000,50251422,824,824,824,824,0
20240513,173900,50251422,824,824,824,824,0
20240513,173800,50251422,824,824,824,824,0
20240513,173700,50251422,824,824,824,824,0
20240513,173600,50251422,824,824,824,824,0
20240513,173500,50251422,824,824,824,824,0
20240513,173400,50251422,824,824,824,824,0
20240513,173300,50251422,824,824,824,824,0
20240513,173200,50251422,824,824,824,824,0
20240513,173100,50251422,824,824,824,824,0
20240513,173000,50251422,824,824,824,824,0
20240513,172900,50251422,824,824,824,824,0
20240513,172800,50251422,824,824,824,824,0
20240513,172700,50251422,824,824,824,824,0
20240513,172600,50251422,824,824,824,824,0
20240513,172500,50251422,824,824,824,824,0
20240513,172400,50251422,824,824,824,824,0
20240513,172300,50251422,824,824,824,824,0
20240513,172200,50251422,824,824,824,824,0
20240513,172100,50251422,824,824,824,824,0
20240513,172000,50251422,824,824,824,824,0
20240513,171900,50251422,824,824,824,824,0
20240513,171800,50251422,824,824,824,824,0
20240513,171700,50251422,824,824,824,824,0
20240513,171600,50251422,824,824,824,824,0
20240513,171500,50251422,824,824,824,824,0
20240513,171400,50251422,824,824,824,824,0
20240513,171300,50251422,824,824,824,824,0
20240513,171200,50251422,824,824,824,824,0
20240513,171100,50251422,824,824,824,824,1753
20240513,171000,50251422,824,824,824,824,0
20240513,170900,50251422,824,824,824,824,0
20240513,170800,50251422,824,824,824,824,0
20240513,170700,50251422,824,824,824,824,0
20240513,170600,50251422,824,824,824,824,0
20240513,170500,50251422,824,824,824,824,0
20240513,170400,50251422,824,824,824,824,0
20240513,170300,50251422,824,824,824,824,0
20240513,170200,50251422,824,824,824,824,0
20240513,170100,50251422,824,824,824,824,0
20240513,170000,50251422,824,824,824,824,0
20240513,165900,50251422,824,824,824,824,0
20240513,165800,50251422,824,824,824,824,0
20240513,165700,50251422,824,824,824,824,0
20240513,165600,50251422,824,824,824,824,0
20240513,165500,50251422,824,824,824,824,0
20240513,165400,50251422,824,824,824,824,0
20240513,165300,50251422,824,824,824,824,0
20240513,165200,50251422,824,824,824,824,0
20240513,165100,50251422,824,824,824,824,0
20240513,165000,50251422,824,824,824,824,0
20240513,164900,50251422,824,824,824,824,0
20240513,164800,50251422,824,824,824,824,0
20240513,164700,50251422,824,824,824,824,0
20240513,164600,50251422,824,824,824,824,0
20240513,164500,50251422,824,824,824,824,0
20240513,164400,50251422,824,824,824,824,0
20240513,164300,50251422,824,824,824,824,0
20240513,164200,50251422,824,824,824,824,0
20240513,164100,50251422,824,824,824,824,1753
20240513,164000,50251422,824,824,824,824,0
20240513,163900,50251422,824,824,824,824,0
20240513,163800,50251422,824,824,824,824,0
20240513,163700,50251422,824,824,824,824,0
20240513,163600,50251422,824,824,824,824,0
20240513,163500,50251422,824,824,824,824,0
20240513,163400,50251422,824,824,824,824,0
20240513,163300,50251422,824,824,824,824,0
20240513,163200,50251422,824,824,824,824,0
20240513,163100,50251422,824,824,824,824,0
20240513,163000,50251422,824,824,824,824,0
20240513,162900,50251422,824,824,824,824,0
20240513,162800,50251422,824,824,824,824,0
20240513,162700,50251422,824,824,824,824,0
20240513,162600,50251422,824,824,824,824,0
20240513,162500,50251422,824,824,824,824,0
20240513,162400,50251422,824,824,824,824,0
20240513,162300,50251422,824,824,824,824,0
20240513,162200,50251422,824,824,824,824,0
20240513,162100,50251422,824,824,824,824,0
20240513,162000,50251422,824,824,824,824,0
20240513,161900,50251422,824,824,824,824,0
20240513,161800,50251422,824,824,824,824,0
20240513,161700,50251422,824,824,824,824,0
20240513,161600,50251422,824,824,824,824,0
20240513,161500,50251422,824,824,824,824,0
20240513,161400,50251422,824,824,824,824,0
20240513,161300,50251422,824,824,824,824,0
20240513,161200,50251422,824,824,824,824,0
20240513,161100,50251422,824,824,824,824,1753
20240513,161000,50251422,824,824,824,824,0
20240513,160900,50251422,824,824,824,824,0
20240513,160800,50251422,824,824,824,824,0
20240513,160700,50251422,824,824,824,824,0
20240513,160600,50251422,824,824,824,824,0
20240513,160500,50251422,824,824,824,824,0
20240513,160400,50251422,824,824,824,824,0
20240513,160300,50251422,824,824,824,824,0
20240513,160200,50251422,824,824,824,824,0
20240513,160100,50251422,824,824,824,824,0
20240513,160000,50251422,824,824,824,824,0
20240513,155900,50251422,824,824,824,824,0
20240513,155800,50251422,824,824,824,824,0
20240513,155700,50251422,824,824,824,824,0
20240513,155600,50251422,824,824,824,824,0
20240513,155500,50251422,824,824,824,824,0
20240513,155400,50251422,824,824,824,824,0
20240513,155300,50251422,824,824,824,824,0
20240513,155200,50251422,824,824,824,824,0
20240513,155100,50251422,824,824,824,824,0
20240513,155000,50251422,824,824,824,824,0
20240513,154900,50251422,824,824,824,824,0
20240513,154800,50251422,824,824,824,824,0
20240513,154700,50251422,824,824,824,824,0
20240513,154600,50251422,824,824,824,824,0
20240513,154500,50251422,824,824,824,824,0
20240513,154400,50251422,824,824,824,824,0
20240513,154300,50251422,824,824,824,824,0
20240513,154200,50251422,824,824,824,824,0
20240513,154100,50251422,824,824,824,824,1753
20240513,154000,50251422,824,824,824,824,0
20240513,153900,50251422,824,824,824,824,0
20240513,153800,50251422,824,824,824,824,0
20240513,153700,50251422,824,824,824,824,0
20240513,153600,50251422,824,824,824,824,0
20240513,153500,50251422,824,824,824,824,0
20240513,153400,50251422,824,824,824,824,0
20240513,153300,50251422,824,824,824,824,0
20240513,153200,50251422,824,824,824,824,0
20240513,153100,50251422,824,824,824,824,0
20240513,153000,50251422,824,824,824,824,1753
20240513,152900,48806950,817,817,817,817,0
20240513,152800,48806950,817,817,817,817,0
20240513,152700,48806950,817,817,817,817,0
20240513,152600,48806950,817,817,817,817,0
20240513,152500,48806950,817,817,817,817,0
20240513,152400,48806950,817,817,817,817,0
20240513,152300,48806950,817,817,817,817,0
20240513,152200,48806950,817,817,817,817,0
20240513,152100,48806950,817,817,817,817,0
20240513,152000,48806950,817,817,817,817,0
20240513,151900,48806950,817,817,817,817,2181
20240513,151800,47025073,817,817,817,817,0
20240513,151700,47025073,817,817,817,817,0
20240513,151600,47025073,817,817,817,817,0
20240513,151500,47025073,817,817,817,817,150
20240513,151400,46902523,817,819,821,817,14
20240513,151300,46891056,818,815,818,815,94
20240513,151200,46814440,813,813,813,813,0
20240513,151100,46814440,813,813,813,813,0
20240513,151000,46814440,813,813,813,813,0
20240513,150900,46814440,813,813,813,813,0
20240513,150800,46814440,813,813,813,813,3
20240513,150700,46812001,812,812,812,812,0
20240513,150600,46812001,812,812,812,812,0
20240513,150500,46812001,812,812,812,812,0
20240513,150400,46812001,812,812,812,812,0
20240513,150300,46812001,812,814,814,812,2869
20240513,150200,44479355,814,814,814,814,991
20240513,150100,43672681,812,812,812,812,31
20240513,150000,43647509,816,816,816,816,0
20240513,145900,43647509,816,816,816,816,0
20240513,145800,43647509,816,816,816,816,0
20240513,145700,43647509,816,816,816,816,0
20240513,145600,43647509,816,816,816,816,0
20240513,145500,43647509,816,816,816,816,9
20240513,145400,43640165,812,815,816,812,21
20240513,145300,43623067,812,817,817,812,20
20240513,145200,43606771,812,813,813,812,1500
20240513,145100,42388644,817,817,817,817,0
20240513,145000,42388644,817,817,817,817,0
20240513,144900,42388644,817,817,817,817,0
20240513,144800,42388644,817,817,817,817,25
20240513,144700,42368219,813,813,813,813,0
20240513,144600,42368219,813,817,817,813,6
20240513,144500,42363337,817,817,817,817,0
20240513,144400,42363337,817,817,817,817,0
20240513,144300,42363337,817,817,817,817,0
20240513,144200,42363337,817,817,817,817,0
20240513,144100,42363337,817,817,817,817,1
20240513,144000,42362520,812,812,812,812,0
20240513,143900,42362520,812,812,812,812,0
20240513,143800,42362520,812,812,812,812,0
20240513,143700,42362520,812,812,812,812,0
20240513,143600,42362520,812,812,812,812,0
20240513,143500,42362520,812,812,812,812,0
20240513,143400,42362520,812,812,812,812,0
20240513,143300,42362520,812,812,812,812,1000
20240513,143200,41550520,818,818,818,818,0
20240513,143100,41550520,818,818,818,818,0
20240513,143000,41550520,818,818,818,818,0
20240513,142900,41550520,818,818,818,818,0
20240513,142800,41550520,818,818,818,818,0
20240513,142700,41550520,818,818,818,818,0
20240513,142600,41550520,818,818,818,818,0
20240513,142500,41550520,818,818,818,818,0
20240513,142400,41550520,818,818,818,818,0
20240513,142300,41550520,818,818,818,818,0
20240513,142200,41550520,818,818,818,818,0
20240513,142100,41550520,818,818,818,818,0
20240513,142000,41550520,818,818,818,818,0
20240513,141900,41550520,818,818,818,818,0
20240513,141800,41550520,818,818,818,818,0
20240513,141700,41550520,818,818,818,818,0
20240513,141600,41550520,818,818,818,818,0
20240513,141500,41550520,818,818,818,818,0
20240513,141400,41550520,818,818,818,818,0
20240513,141300,41550520,818,818,818,818,0
20240513,141200,41550520,818,818,818,818,0
20240513,141100,41550520,818,818,818,818,0
20240513,141000,41550520,818,818,818,818,0
20240513,140900,41550520,818,818,818,818,0
20240513,140800,41550520,818,818,818,818,1
20240513,140700,41549702,818,818,818,818,1
20240513,140600,41548884,812,819,819,812,4
20240513,140500,41545615,818,818,818,818,0
20240513,140400,41545615,818,818,818,818,0
20240513,140300,41545615,818,818,818,818,0
20240513,140200,41545615,818,818,818,818,0
20240513,140100,41545615,818,818,818,818,0
20240513,140000,41545615,818,818,818,818,0
20240513,135900,41545615,818,818,818,818,0
20240513,135800,41545615,818,818,818,818,0
20240513,135700,41545615,818,818,818,818,0
20240513,135600,41545615,818,818,818,818,1
20240513,135500,41544797,811,814,814,811,13311
20240513,135400,30737982,814,814,814,814,0
20240513,135300,30737982,814,814,814,814,0
20240513,135200,30737982,814,814,814,814,0
20240513,135100,30737982,814,817,817,814,1498
20240513,135000,29516469,817,817,817,817,0
20240513,134900,29516469,817,817,817,817,0
20240513,134800,29516469,817,817,817,817,0
20240513,134700,29516469,817,817,817,817,0
20240513,134600,29516469,817,817,817,817,0
20240513,134500,29516469,817,817,817,817,0
20240513,134400,29516469,817,817,817,817,0
20240513,134300,29516469,817,817,817,817,0
20240513,134200,29516469,817,817,817,817,0
20240513,134100,29516469,817,817,817,817,0
20240513,134000,29516469,817,817,817,817,0
20240513,133900,29516469,817,817,817,817,0
20240513,133800,29516469,817,817,817,817,0
20240513,133700,29516469,817,817,817,817,0
20240513,133600,29516469,817,817,817,817,0
20240513,133500,29516469,817,817,817,817,0
20240513,133400,29516469,817,817,817,817,0
20240513,133300,29516469,817,817,817,817,0
20240513,133200,29516469,817,817,817,817,0
20240513,133100,29516469,817,817,817,817,0
20240513,133000,29516469,817,817,817,817,0
20240513,132900,29516469,817,817,817,817,0
20240513,132800,29516469,817,817,817,817,0
20240513,132700,29516469,817,817,817,817,0
20240513,132600,29516469,817,817,817,817,0
20240513,132500,29516469,817,817,817,817,0
20240513,132400,29516469,817,817,817,817,0
20240513,132300,29516469,817,817,817,817,9
20240513,132200,29509116,817,817,817,817,0
20240513,132100,29509116,817,817,817,817,0
20240513,132000,29509116,817,817,817,817,0
20240513,131900,29509116,817,817,817,817,0
20240513,131800,29509116,817,817,817,817,0
20240513,131700,29509116,817,817,817,817,0
20240513,131600,29509116,817,817,817,817,0
20240513,131500,29509116,817,817,817,817,0
20240513,131400,29509116,817,817,817,817,0
20240513,131300,29509116,817,817,817,817,0
20240513,131200,29509116,817,817,817,817,0
20240513,131100,29509116,817,817,817,817,0
20240513,131000,29509116,817,817,817,817,0
20240513,130900,29509116,817,817,817,817,351
20240513,130800,29222349,817,817,817,817,0
20240513,130700,29222349,817,817,817,817,300
20240513,130600,28977249,817,817,817,817,0
20240513,130500,28977249,817,817,817,817,0
20240513,130400,28977249,817,817,817,816,22
20240513,130300,28959286,817,817,817,817,428
20240513,130200,28609610,817,817,817,817,0
20240513,130100,28609610,817,817,817,817,1
20240513,130000,28608793,820,820,820,820,0
20240513,125900,28608793,820,820,820,820,0
20240513,125800,28608793,820,820,820,820,0
20240513,125700,28608793,820,820,820,820,0
20240513,125600,28608793,820,820,820,820,0
20240513,125500,28608793,820,820,820,820,0
20240513,125400,28608793,820,820,820,820,0
20240513,125300,28608793,820,820,820,820,0
20240513,125200,28608793,820,820,820,820,0
20240513,125100,28608793,820,820,820,820,0
20240513,125000,28608793,820,820,820,820,0
20240513,124900,28608793,820,820,820,820,1
20240513,124800,28607973,817,817,817,817,0
20240513,124700,28607973,817,817,817,817,0
20240513,124600,28607973,817,817,817,817,0
20240513,124500,28607973,817,817,817,817,0
20240513,124400,28607973,817,817,817,817,0
20240513,124300,28607973,817,817,817,817,0
20240513,124200,28607973,817,817,817,817,0
20240513,124100,28607973,817,817,817,817,0
20240513,124000,28607973,817,817,817,817,0
20240513,123900,28607973,817,817,817,817,0
20240513,123800,28607973,817,817,817,817,0
20240513,123700,28607973,817,817,817,817,0
20240513,123600,28607973,817,817,817,817,0
20240513,123500,28607973,817,817,817,817,0
20240513,123400,28607973,817,817,817,817,0
20240513,123300,28607973,817,817,817,817,0
20240513,123200,28607973,817,817,817,817,0
20240513,123100,28607973,817,817,817,817,0
20240513,123000,28607973,817,817,817,817,0
20240513,122900,28607973,817,817,817,817,0
20240513,122800,28607973,817,817,817,817,0
20240513,122700,28607973,817,817,817,817,0
20240513,122600,28607973,817,818,818,817,2000
20240513,122500,26973937,820,820,820,820,0
20240513,122400,26973937,820,820,820,820,0
20240513,122300,26973937,820,820,820,820,0
20240513,122200,26973937,820,820,820,820,0
20240513,122100,26973937,820,820,820,820,0
20240513,122000,26973937,820,820,820,820,0
20240513,121900,26973937,820,820,820,820,0
20240513,121800,26973937,820,820,820,820,0
20240513,121700,26973937,820,820,820,820,0
20240513,121600,26973937,820,820,820,820,0
20240513,121500,26973937,820,820,820,820,0
20240513,121400,26973937,820,820,820,820,0
20240513,121300,26973937,820,820,820,820,0
20240513,121200,26973937,820,820,820,820,0
20240513,121100,26973937,820,820,820,820,1
20240513,121000,26973117,818,818,818,818,504
20240513,120900,26560845,818,818,818,818,0
20240513,120800,26560845,818,818,818,818,0
20240513,120700,26560845,818,818,818,818,0
20240513,120600,26560845,818,818,818,818,0
20240513,120500,26560845,818,818,818,818,0
20240513,120400,26560845,818,818,818,818,0
20240513,120300,26560845,818,818,818,818,0
20240513,120200,26560845,818,818,818,818,0
20240513,120100,26560845,818,818,818,818,0
20240513,120000,26560845,818,818,818,818,0
20240513,115900,26560845,818,818,818,818,0
20240513,115800,26560845,818,818,818,818,0
20240513,115700,26560845,818,818,818,818,0
20240513,115600,26560845,818,818,818,818,0
20240513,115500,26560845,818,818,818,818,400
20240513,115400,26233645,817,817,817,817,0
20240513,115300,26233645,817,817,817,817,0
20240513,115200,26233645,817,817,817,817,0
20240513,115100,26233645,817,817,817,817,0
20240513,115000,26233645,817,817,817,817,0
20240513,114900,26233645,817,817,817,817,0
20240513,114800,26233645,817,817,817,817,0
20240513,114700,26233645,817,817,817,817,0
20240513,114600,26233645,817,817,817,817,0
20240513,114500,26233645,817,817,817,817,0
20240513,114400,26233645,817,817,817,817,0
20240513,114300,26233645,817,817,817,817,0
20240513,114200,26233645,817,817,817,817,0
20240513,114100,26233645,817,817,817,817,0
20240513,114000,26233645,817,817,817,817,0
20240513,113900,26233645,817,817,817,817,0
20240513,113800,26233645,817,817,817,817,0
20240513,113700,26233645,817,817,817,817,0
20240513,113600,26233645,817,817,817,817,0
20240513,113500,26233645,817,817,817,817,0
20240513,113400,26233645,817,817,817,817,0
20240513,113300,26233645,817,817,817,817,0
20240513,113200,26233645,817,817,817,817,0
20240513,113100,26233645,817,818,818,817,186
20240513,113000,26081653,817,817,817,817,0
20240513,112900,26081653,817,817,817,817,0
20240513,112800,26081653,817,817,817,817,0
20240513,112700,26081653,817,817,817,817,0
20240513,112600,26081653,817,817,817,817,0
20240513,112500,26081653,817,817,817,817,0
20240513,112400,26081653,817,817,817,817,0
20240513,112300,26081653,817,817,817,817,0
20240513,112200,26081653,817,817,817,817,0
20240513,112100,26081653,817,817,817,817,0
20240513,112000,26081653,817,817,817,817,0
20240513,111900,26081653,817,817,817,817,0
20240513,111800,26081653,817,817,817,817,0
20240513,111700,26081653,817,817,817,817,0
20240513,111600,26081653,817,817,817,817,0
20240513,111500,26081653,817,817,817,817,0
20240513,111400,26081653,817,817,817,817,0
20240513,111300,26081653,817,817,817,817,0
20240513,111200,26081653,817,817,817,817,0
20240513,111100,26081653,817,817,817,817,0
20240513,111000,26081653,817,817,817,817,0
20240513,110900,26081653,817,817,817,817,0
20240513,110800,26081653,817,817,817,817,0
20240513,110700,26081653,817,817,817,817,0
20240513,110600,26081653,817,817,817,817,0
20240513,110500,26081653,817,817,817,817,0
20240513,110400,26081653,817,817,817,817,0
20240513,110300,26081653,817,818,818,817,181
20240513,110200,25933669,818,818,818,818,0
20240513,110100,25933669,818,818,818,818,0
20240513,110000,25933669,818,818,818,818,0
20240513,105900,25933669,818,818,818,818,0
20240513,105800,25933669,818,818,818,818,0
20240513,105700,25933669,818,818,818,818,0
20240513,105600,25933669,818,818,818,818,0
20240513,105500,25933669,818,818,818,818,0
20240513,105400,25933669,818,818,818,818,0
20240513,105300,25933669,818,818,818,818,220
20240513,105200,25753709,818,818,818,818,0
20240513,105100,25753709,818,818,818,818,0
20240513,105000,25753709,818,818,818,818,0
20240513,104900,25753709,818,818,818,818,0
20240513,104800,25753709,818,818,818,818,0
20240513,104700,25753709,818,818,818,818,0
20240513,104600,25753709,818,818,818,818,0
20240513,104500,25753709,818,818,818,818,0
20240513,104400,25753709,818,818,818,818,0
20240513,104300,25753709,818,818,818,818,0
20240513,104200,25753709,818,818,818,818,0
20240513,104100,25753709,818,818,818,818,0
20240513,104000,25753709,818,818,818,818,0
20240513,103900,25753709,818,818,818,818,0
20240513,103800,25753709,818,818,818,818,0
20240513,103700,25753709,818,819,819,818,270
20240513,103600,25532779,820,820,820,820,0
20240513,103500,25532779,820,820,820,820,30
20240513,103400,25508179,821,821,821,821,0
20240513,103300,25508179,821,821,821,821,0
20240513,103200,25508179,821,821,821,821,0
20240513,103100,25508179,821,821,821,821,0
20240513,103000,25508179,821,821,821,821,0
20240513,102900,25508179,821,821,821,821,0
20240513,102800,25508179,821,821,821,821,0
20240513,102700,25508179,821,821,821,821,0
20240513,102600,25508179,821,821,821,821,21
20240513,102500,25490938,821,821,821,821,5
20240513,102400,25486833,821,821,821,821,1
20240513,102300,25486012,824,824,824,824,0
20240513,102200,25486012,824,824,824,824,0
20240513,102100,25486012,824,824,824,824,0
20240513,102000,25486012,824,824,824,824,0
20240513,101900,25486012,824,824,824,824,0
20240513,101800,25486012,824,824,824,824,0
20240513,101700,25486012,824,823,824,823,739
20240513,101600,24877164,823,823,823,823,0
20240513,101500,24877164,823,823,823,823,0
20240513,101400,24877164,823,823,823,823,0
20240513,101300,24877164,823,823,823,823,0
20240513,101200,24877164,823,823,823,823,0
20240513,101100,24877164,823,823,823,823,5
20240513,101000,24873049,822,822,822,822,0
20240513,100900,24873049,822,822,822,822,0
20240513,100800,24873049,822,822,822,822,1
20240513,100700,24872227,822,822,822,822,5
20240513,100600,24868117,817,818,818,817,200
20240513,100500,24704617,824,824,824,824,0
20240513,100400,24704617,824,824,824,824,0
20240513,100300,24704617,824,824,824,824,0
20240513,100200,24704617,824,824,824,824,0
20240513,100100,24704617,824,824,824,824,0
20240513,100000,24704617,824,824,824,824,0
20240513,095900,24704617,824,824,824,824,0
20240513,095800,24704617,824,824,824,824,0
20240513,095700,24704617,824,824,824,824,0
20240513,095600,24704617,824,824,824,824,0
20240513,095500,24704617,824,824,824,824,0
20240513,095400,24704617,824,824,824,824,31
20240513,095300,24679073,824,824,824,824,0
20240513,095200,24679073,824,824,824,824,0
20240513,095100,24679073,824,819,824,819,4
20240513,095000,24675786,817,817,817,817,120
20240513,094900,24577746,813,813,813,813,0
20240513,094800,24577746,813,813,813,813,0
20240513,094700,24577746,813,814,814,813,620
20240513,094600,24073260,814,814,814,814,0
20240513,094500,24073260,814,814,814,814,0
20240513,094400,24073260,814,814,814,814,0
20240513,094300,24073260,814,814,814,814,2554
20240513,094200,21994304,814,814,814,814,96
20240513,094100,21916160,814,814,814,814,11
20240513,094000,21907206,811,811,811,811,0
20240513,093900,21907206,811,811,811,811,0
20240513,093800,21907206,811,817,817,811,4528
20240513,093700,18225986,825,825,825,825,0
20240513,093600,18225986,825,825,825,825,0
20240513,093500,18225986,825,825,825,825,100
20240513,093400,18143486,825,825,825,825,0
20240513,093300,18143486,825,825,825,825,0
20240513,093200,18143486,825,825,825,825,0
20240513,093100,18143486,825,825,825,825,0
20240513,093000,18143486,825,825,825,825,1
20240513,092900,18142661,818,820,820,817,5085
20240513,092800,13983722,829,829,829,829,0
20240513,092700,13983722,829,829,829,829,0
20240513,092600,13983722,829,829,829,829,0
20240513,092500,13983722,829,829,829,829,0
20240513,092400,13983722,829,829,829,829,0
20240513,092300,13983722,829,829,829,829,0
20240513,092200,13983722,829,829,829,829,0
20240513,092100,13983722,829,829,829,829,0
20240513,092000,13983722,829,829,829,829,0
20240513,091900,13983722,829,829,829,829,0
20240513,091800,13983722,829,829,829,829,0
20240513,091700,13983722,829,829,829,829,0
20240513,091600,13983722,829,829,829,829,0
20240513,091500,13983722,829,829,829,829,0
20240513,091400,13983722,829,829,829,829,1200
20240513,091300,12988922,829,829,829,829,241
20240513,091200,12789133,829,823,829,823,1299
20240513,091100,11713796,815,815,815,815,0
20240513,091000,11713796,815,815,815,815,0
20240513,090900,11713796,815,815,815,815,0
20240513,090800,11713796,815,820,820,815,793
20240513,090700,11066906,820,820,820,820,1434
20240513,090600,9891026,820,825,825,820,36
20240513,090500,9861463,821,821,821,821,0
20240513,090400,9861463,821,824,824,821,34
20240513,090300,9833457,829,829,829,829,0
20240513,090200,9833457,829,829,829,829,0
20240513,090100,9833457,829,829,832,828,6290
20240513,090000,4610105,831,829,831,829,5561