KissMeData/225430/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,204000,23401552,806,806,806,806,1872
20240524,203900,23401552,806,806,806,806,0
20240524,203800,23401552,806,806,806,806,0
20240524,203700,23401552,806,806,806,806,0
20240524,203600,23401552,806,806,806,806,0
20240524,203500,23401552,806,806,806,806,0
20240524,203400,23401552,806,806,806,806,0
20240524,203300,23401552,806,806,806,806,0
20240524,203200,23401552,806,806,806,806,0
20240524,203100,23401552,806,806,806,806,0
20240524,203000,23401552,806,806,806,806,0
20240524,202900,23401552,806,806,806,806,0
20240524,202800,23401552,806,806,806,806,0
20240524,202700,23401552,806,806,806,806,0
20240524,202600,23401552,806,806,806,806,0
20240524,202500,23401552,806,806,806,806,0
20240524,202400,23401552,806,806,806,806,0
20240524,202300,23401552,806,806,806,806,0
20240524,202200,23401552,806,806,806,806,0
20240524,202100,23401552,806,806,806,806,0
20240524,202000,23401552,806,806,806,806,0
20240524,201900,23401552,806,806,806,806,0
20240524,201800,23401552,806,806,806,806,0
20240524,201700,23401552,806,806,806,806,0
20240524,201600,23401552,806,806,806,806,0
20240524,201500,23401552,806,806,806,806,0
20240524,201400,23401552,806,806,806,806,0
20240524,201300,23401552,806,806,806,806,0
20240524,201200,23401552,806,806,806,806,0
20240524,201100,23401552,806,806,806,806,0
20240524,201000,23401552,806,806,806,806,1872
20240524,200900,23401552,806,806,806,806,0
20240524,200800,23401552,806,806,806,806,0
20240524,200700,23401552,806,806,806,806,0
20240524,200600,23401552,806,806,806,806,0
20240524,200500,23401552,806,806,806,806,0
20240524,200400,23401552,806,806,806,806,0
20240524,200300,23401552,806,806,806,806,0
20240524,200200,23401552,806,806,806,806,0
20240524,200100,23401552,806,806,806,806,0
20240524,200000,23401552,806,806,806,806,0
20240524,195900,23401552,806,806,806,806,0
20240524,195800,23401552,806,806,806,806,0
20240524,195700,23401552,806,806,806,806,0
20240524,195600,23401552,806,806,806,806,0
20240524,195500,23401552,806,806,806,806,0
20240524,195400,23401552,806,806,806,806,0
20240524,195300,23401552,806,806,806,806,0
20240524,195200,23401552,806,806,806,806,0
20240524,195100,23401552,806,806,806,806,0
20240524,195000,23401552,806,806,806,806,0
20240524,194900,23401552,806,806,806,806,0
20240524,194800,23401552,806,806,806,806,0
20240524,194700,23401552,806,806,806,806,0
20240524,194600,23401552,806,806,806,806,0
20240524,194500,23401552,806,806,806,806,0
20240524,194400,23401552,806,806,806,806,0
20240524,194300,23401552,806,806,806,806,0
20240524,194200,23401552,806,806,806,806,0
20240524,194100,23401552,806,806,806,806,0
20240524,194000,23401552,806,806,806,806,1872
20240524,193900,23401552,806,806,806,806,0
20240524,193800,23401552,806,806,806,806,0
20240524,193700,23401552,806,806,806,806,0
20240524,193600,23401552,806,806,806,806,0
20240524,193500,23401552,806,806,806,806,0
20240524,193400,23401552,806,806,806,806,0
20240524,193300,23401552,806,806,806,806,0
20240524,193200,23401552,806,806,806,806,0
20240524,193100,23401552,806,806,806,806,0
20240524,193000,23401552,806,806,806,806,0
20240524,192900,23401552,806,806,806,806,0
20240524,192800,23401552,806,806,806,806,0
20240524,192700,23401552,806,806,806,806,0
20240524,192600,23401552,806,806,806,806,0
20240524,192500,23401552,806,806,806,806,0
20240524,192400,23401552,806,806,806,806,0
20240524,192300,23401552,806,806,806,806,0
20240524,192200,23401552,806,806,806,806,0
20240524,192100,23401552,806,806,806,806,0
20240524,192000,23401552,806,806,806,806,0
20240524,191900,23401552,806,806,806,806,0
20240524,191800,23401552,806,806,806,806,0
20240524,191700,23401552,806,806,806,806,0
20240524,191600,23401552,806,806,806,806,0
20240524,191500,23401552,806,806,806,806,0
20240524,191400,23401552,806,806,806,806,0
20240524,191300,23401552,806,806,806,806,0
20240524,191200,23401552,806,806,806,806,0
20240524,191100,23401552,806,806,806,806,0
20240524,191000,23401552,806,806,806,806,1872
20240524,190900,23401552,806,806,806,806,0
20240524,190800,23401552,806,806,806,806,0
20240524,190700,23401552,806,806,806,806,0
20240524,190600,23401552,806,806,806,806,0
20240524,190500,23401552,806,806,806,806,0
20240524,190400,23401552,806,806,806,806,0
20240524,190300,23401552,806,806,806,806,0
20240524,190200,23401552,806,806,806,806,0
20240524,190100,23401552,806,806,806,806,0
20240524,190000,23401552,806,806,806,806,0
20240524,185900,23401552,806,806,806,806,0
20240524,185800,23401552,806,806,806,806,0
20240524,185700,23401552,806,806,806,806,0
20240524,185600,23401552,806,806,806,806,0
20240524,185500,23401552,806,806,806,806,0
20240524,185400,23401552,806,806,806,806,0
20240524,185300,23401552,806,806,806,806,0
20240524,185200,23401552,806,806,806,806,0
20240524,185100,23401552,806,806,806,806,0
20240524,185000,23401552,806,806,806,806,0
20240524,184900,23401552,806,806,806,806,0
20240524,184800,23401552,806,806,806,806,0
20240524,184700,23401552,806,806,806,806,0
20240524,184600,23401552,806,806,806,806,0
20240524,184500,23401552,806,806,806,806,0
20240524,184400,23401552,806,806,806,806,0
20240524,184300,23401552,806,806,806,806,0
20240524,184200,23401552,806,806,806,806,0
20240524,184100,23401552,806,806,806,806,0
20240524,184000,23401552,806,806,806,806,1872
20240524,183900,23401552,806,806,806,806,0
20240524,183800,23401552,806,806,806,806,0
20240524,183700,23401552,806,806,806,806,0
20240524,183600,23401552,806,806,806,806,0
20240524,183500,23401552,806,806,806,806,0
20240524,183400,23401552,806,806,806,806,0
20240524,183300,23401552,806,806,806,806,0
20240524,183200,23401552,806,806,806,806,0
20240524,183100,23401552,806,806,806,806,0
20240524,183000,23401552,806,806,806,806,0
20240524,182900,23401552,806,806,806,806,0
20240524,182800,23401552,806,806,806,806,0
20240524,182700,23401552,806,806,806,806,0
20240524,182600,23401552,806,806,806,806,0
20240524,182500,23401552,806,806,806,806,0
20240524,182400,23401552,806,806,806,806,0
20240524,182300,23401552,806,806,806,806,0
20240524,182200,23401552,806,806,806,806,0
20240524,182100,23401552,806,806,806,806,0
20240524,182000,23401552,806,806,806,806,0
20240524,181900,23401552,806,806,806,806,0
20240524,181800,23401552,806,806,806,806,0
20240524,181700,23401552,806,806,806,806,0
20240524,181600,23401552,806,806,806,806,0
20240524,181500,23401552,806,806,806,806,0
20240524,181400,23401552,806,806,806,806,0
20240524,181300,23401552,806,806,806,806,0
20240524,181200,23401552,806,806,806,806,0
20240524,181100,23401552,806,806,806,806,0
20240524,181000,23401552,806,806,806,806,1872
20240524,180900,23401552,806,806,806,806,0
20240524,180800,23401552,806,806,806,806,0
20240524,180700,23401552,806,806,806,806,0
20240524,180600,23401552,806,806,806,806,0
20240524,180500,23401552,806,806,806,806,0
20240524,180400,23401552,806,806,806,806,0
20240524,180300,23401552,806,806,806,806,0
20240524,180200,23401552,806,806,806,806,0
20240524,180100,23401552,806,806,806,806,0
20240524,180000,23401552,806,806,806,806,0
20240524,175900,23401552,806,806,806,806,0
20240524,175800,23401552,806,806,806,806,0
20240524,175700,23401552,806,806,806,806,0
20240524,175600,23401552,806,806,806,806,0
20240524,175500,23401552,806,806,806,806,0
20240524,175400,23401552,806,806,806,806,0
20240524,175300,23401552,806,806,806,806,0
20240524,175200,23401552,806,806,806,806,0
20240524,175100,23401552,806,806,806,806,0
20240524,175000,23401552,806,806,806,806,0
20240524,174900,23401552,806,806,806,806,0
20240524,174800,23401552,806,806,806,806,0
20240524,174700,23401552,806,806,806,806,0
20240524,174600,23401552,806,806,806,806,0
20240524,174500,23401552,806,806,806,806,0
20240524,174400,23401552,806,806,806,806,0
20240524,174300,23401552,806,806,806,806,0
20240524,174200,23401552,806,806,806,806,0
20240524,174100,23401552,806,806,806,806,0
20240524,174000,23401552,806,806,806,806,1872
20240524,173900,23401552,806,806,806,806,0
20240524,173800,23401552,806,806,806,806,0
20240524,173700,23401552,806,806,806,806,0
20240524,173600,23401552,806,806,806,806,0
20240524,173500,23401552,806,806,806,806,0
20240524,173400,23401552,806,806,806,806,0
20240524,173300,23401552,806,806,806,806,0
20240524,173200,23401552,806,806,806,806,0
20240524,173100,23401552,806,806,806,806,0
20240524,173000,23401552,806,806,806,806,0
20240524,172900,23401552,806,806,806,806,0
20240524,172800,23401552,806,806,806,806,0
20240524,172700,23401552,806,806,806,806,0
20240524,172600,23401552,806,806,806,806,0
20240524,172500,23401552,806,806,806,806,0
20240524,172400,23401552,806,806,806,806,0
20240524,172300,23401552,806,806,806,806,0
20240524,172200,23401552,806,806,806,806,0
20240524,172100,23401552,806,806,806,806,0
20240524,172000,23401552,806,806,806,806,0
20240524,171900,23401552,806,806,806,806,0
20240524,171800,23401552,806,806,806,806,0
20240524,171700,23401552,806,806,806,806,0
20240524,171600,23401552,806,806,806,806,0
20240524,171500,23401552,806,806,806,806,0
20240524,171400,23401552,806,806,806,806,0
20240524,171300,23401552,806,806,806,806,0
20240524,171200,23401552,806,806,806,806,0
20240524,171100,23401552,806,806,806,806,0
20240524,171000,23401552,806,806,806,806,1872
20240524,170900,23401552,806,806,806,806,0
20240524,170800,23401552,806,806,806,806,0
20240524,170700,23401552,806,806,806,806,0
20240524,170600,23401552,806,806,806,806,0
20240524,170500,23401552,806,806,806,806,0
20240524,170400,23401552,806,806,806,806,0
20240524,170300,23401552,806,806,806,806,0
20240524,170200,23401552,806,806,806,806,0
20240524,170100,23401552,806,806,806,806,0
20240524,170000,23401552,806,806,806,806,0
20240524,165900,23401552,806,806,806,806,0
20240524,165800,23401552,806,806,806,806,0
20240524,165700,23401552,806,806,806,806,0
20240524,165600,23401552,806,806,806,806,0
20240524,165500,23401552,806,806,806,806,0
20240524,165400,23401552,806,806,806,806,0
20240524,165300,23401552,806,806,806,806,0
20240524,165200,23401552,806,806,806,806,0
20240524,165100,23401552,806,806,806,806,0
20240524,165000,23401552,806,806,806,806,0
20240524,164900,23401552,806,806,806,806,0
20240524,164800,23401552,806,806,806,806,0
20240524,164700,23401552,806,806,806,806,0
20240524,164600,23401552,806,806,806,806,0
20240524,164500,23401552,806,806,806,806,0
20240524,164400,23401552,806,806,806,806,0
20240524,164300,23401552,806,806,806,806,0
20240524,164200,23401552,806,806,806,806,0
20240524,164100,23401552,806,806,806,806,0
20240524,164000,23401552,806,806,806,806,1872
20240524,163900,23401552,806,806,806,806,0
20240524,163800,23401552,806,806,806,806,0
20240524,163700,23401552,806,806,806,806,0
20240524,163600,23401552,806,806,806,806,0
20240524,163500,23401552,806,806,806,806,0
20240524,163400,23401552,806,806,806,806,0
20240524,163300,23401552,806,806,806,806,0
20240524,163200,23401552,806,806,806,806,0
20240524,163100,23401552,806,806,806,806,0
20240524,163000,23401552,806,806,806,806,0
20240524,162900,23401552,806,806,806,806,0
20240524,162800,23401552,806,806,806,806,0
20240524,162700,23401552,806,806,806,806,0
20240524,162600,23401552,806,806,806,806,0
20240524,162500,23401552,806,806,806,806,0
20240524,162400,23401552,806,806,806,806,0
20240524,162300,23401552,806,806,806,806,0
20240524,162200,23401552,806,806,806,806,0
20240524,162100,23401552,806,806,806,806,0
20240524,162000,23401552,806,806,806,806,0
20240524,161900,23401552,806,806,806,806,0
20240524,161800,23401552,806,806,806,806,0
20240524,161700,23401552,806,806,806,806,0
20240524,161600,23401552,806,806,806,806,0
20240524,161500,23401552,806,806,806,806,0
20240524,161400,23401552,806,806,806,806,0
20240524,161300,23401552,806,806,806,806,0
20240524,161200,23401552,806,806,806,806,0
20240524,161100,23401552,806,806,806,806,0
20240524,161000,23401552,806,806,806,806,1872
20240524,160900,23401552,806,806,806,806,0
20240524,160800,23401552,806,806,806,806,0
20240524,160700,23401552,806,806,806,806,0
20240524,160600,23401552,806,806,806,806,0
20240524,160500,23401552,806,806,806,806,0
20240524,160400,23401552,806,806,806,806,0
20240524,160300,23401552,806,806,806,806,0
20240524,160200,23401552,806,806,806,806,0
20240524,160100,23401552,806,806,806,806,0
20240524,160000,23401552,806,806,806,806,0
20240524,155900,23401552,806,806,806,806,0
20240524,155800,23401552,806,806,806,806,0
20240524,155700,23401552,806,806,806,806,0
20240524,155600,23401552,806,806,806,806,0
20240524,155500,23401552,806,806,806,806,0
20240524,155400,23401552,806,806,806,806,0
20240524,155300,23401552,806,806,806,806,0
20240524,155200,23401552,806,806,806,806,0
20240524,155100,23401552,806,806,806,806,0
20240524,155000,23401552,806,806,806,806,0
20240524,154900,23401552,806,806,806,806,0
20240524,154800,23401552,806,806,806,806,0
20240524,154700,23401552,806,806,806,806,0
20240524,154600,23401552,806,806,806,806,0
20240524,154500,23401552,806,806,806,806,0
20240524,154400,23401552,806,806,806,806,0
20240524,154300,23401552,806,806,806,806,0
20240524,154200,23401552,806,806,806,806,0
20240524,154100,23401552,806,806,806,806,0
20240524,154000,23401552,806,806,806,806,1872
20240524,153900,23401552,806,806,806,806,0
20240524,153800,23401552,806,806,806,806,0
20240524,153700,23401552,806,806,806,806,0
20240524,153600,23401552,806,806,806,806,0
20240524,153500,23401552,806,806,806,806,0
20240524,153400,23401552,806,806,806,806,0
20240524,153300,23401552,806,806,806,806,0
20240524,153200,23401552,806,806,806,806,0
20240524,153100,23401552,806,806,806,806,0
20240524,153000,23401552,806,806,806,806,1872
20240524,152900,21892720,807,807,807,807,0
20240524,152800,21892720,807,807,807,807,0
20240524,152700,21892720,807,807,807,807,0
20240524,152600,21892720,807,807,807,807,0
20240524,152500,21892720,807,807,807,807,0
20240524,152400,21892720,807,807,807,807,0
20240524,152300,21892720,807,807,807,807,0
20240524,152200,21892720,807,807,807,807,0
20240524,152100,21892720,807,807,807,807,0
20240524,152000,21892720,807,807,807,807,0
20240524,151900,21892720,807,807,807,807,0
20240524,151800,21892720,807,807,807,807,0
20240524,151700,21892720,807,807,807,807,0
20240524,151600,21892720,807,807,807,807,0
20240524,151500,21892720,807,808,808,807,685
20240524,151400,21339377,811,811,811,811,0
20240524,151300,21339377,811,811,811,811,0
20240524,151200,21339377,811,811,811,811,0
20240524,151100,21339377,811,811,811,811,0
20240524,151000,21339377,811,811,811,811,0
20240524,150900,21339377,811,811,811,811,0
20240524,150800,21339377,811,811,811,811,0
20240524,150700,21339377,811,811,811,811,0
20240524,150600,21339377,811,811,811,811,0
20240524,150500,21339377,811,811,811,811,0
20240524,150400,21339377,811,811,811,811,0
20240524,150300,21339377,811,811,811,811,0
20240524,150200,21339377,811,811,811,811,0
20240524,150100,21339377,811,811,811,811,0
20240524,150000,21339377,811,811,811,811,0
20240524,145900,21339377,811,811,811,811,0
20240524,145800,21339377,811,811,811,811,0
20240524,145700,21339377,811,811,811,811,0
20240524,145600,21339377,811,811,811,811,0
20240524,145500,21339377,811,811,811,811,1
20240524,145400,21338566,809,809,809,809,0
20240524,145300,21338566,809,809,809,809,0
20240524,145200,21338566,809,809,809,809,1
20240524,145100,21337757,811,811,811,811,0
20240524,145000,21337757,811,811,811,811,0
20240524,144900,21337757,811,811,811,811,0
20240524,144800,21337757,811,811,811,811,0
20240524,144700,21337757,811,811,811,811,0
20240524,144600,21337757,811,811,811,811,0
20240524,144500,21337757,811,811,811,811,0
20240524,144400,21337757,811,811,811,811,0
20240524,144300,21337757,811,811,811,811,0
20240524,144200,21337757,811,811,811,811,0
20240524,144100,21337757,811,811,811,811,166
20240524,144000,21203131,808,808,808,808,0
20240524,143900,21203131,808,808,808,808,0
20240524,143800,21203131,808,808,808,808,0
20240524,143700,21203131,808,808,808,808,0
20240524,143600,21203131,808,808,808,808,0
20240524,143500,21203131,808,808,808,808,0
20240524,143400,21203131,808,808,808,808,0
20240524,143300,21203131,808,808,808,808,0
20240524,143200,21203131,808,808,808,808,0
20240524,143100,21203131,808,808,808,808,0
20240524,143000,21203131,808,808,808,808,0
20240524,142900,21203131,808,808,808,808,0
20240524,142800,21203131,808,808,808,808,0
20240524,142700,21203131,808,808,808,808,0
20240524,142600,21203131,808,808,808,808,14
20240524,142500,21191819,811,811,811,811,0
20240524,142400,21191819,811,811,811,811,0
20240524,142300,21191819,811,811,811,811,3000
20240524,142200,18758819,811,811,811,811,0
20240524,142100,18758819,811,811,811,811,0
20240524,142000,18758819,811,811,811,811,0
20240524,141900,18758819,811,811,811,811,50
20240524,141800,18718269,811,811,811,811,0
20240524,141700,18718269,811,811,811,811,0
20240524,141600,18718269,811,811,811,811,0
20240524,141500,18718269,811,810,811,810,400
20240524,141400,18393971,810,810,810,810,0
20240524,141300,18393971,810,810,810,810,1
20240524,141200,18393161,810,810,810,810,0
20240524,141100,18393161,810,810,810,810,1261
20240524,141000,17371751,802,802,802,802,0
20240524,140900,17371751,802,802,802,802,0
20240524,140800,17371751,802,809,809,802,459
20240524,140700,17003276,810,810,810,810,370
20240524,140600,16703576,811,811,811,811,0
20240524,140500,16703576,811,811,811,811,0
20240524,140400,16703576,811,811,811,811,0
20240524,140300,16703576,811,814,814,811,9232
20240524,140200,9208525,814,814,814,814,0
20240524,140100,9208525,814,814,814,814,0
20240524,140000,9208525,814,814,814,814,1574
20240524,135900,7927289,814,814,814,814,2
20240524,135800,7925661,813,813,813,813,0
20240524,135700,7925661,813,813,813,813,0
20240524,135600,7925661,813,813,813,813,0
20240524,135500,7925661,813,813,813,813,0
20240524,135400,7925661,813,813,813,813,0
20240524,135300,7925661,813,814,814,813,100
20240524,135200,7844346,813,813,813,813,0
20240524,135100,7844346,813,813,813,813,0
20240524,135000,7844346,813,813,813,813,0
20240524,134900,7844346,813,813,813,813,0
20240524,134800,7844346,813,813,813,813,0
20240524,134700,7844346,813,813,813,813,0
20240524,134600,7844346,813,813,813,813,0
20240524,134500,7844346,813,813,813,813,0
20240524,134400,7844346,813,813,813,813,0
20240524,134300,7844346,813,813,813,813,0
20240524,134200,7844346,813,813,813,813,0
20240524,134100,7844346,813,813,813,813,0
20240524,134000,7844346,813,813,813,813,0
20240524,133900,7844346,813,813,813,813,0
20240524,133800,7844346,813,813,813,813,0
20240524,133700,7844346,813,813,813,813,0
20240524,133600,7844346,813,813,813,813,0
20240524,133500,7844346,813,813,813,813,0
20240524,133400,7844346,813,813,813,813,0
20240524,133300,7844346,813,813,813,813,0
20240524,133200,7844346,813,813,813,813,0
20240524,133100,7844346,813,813,813,813,0
20240524,133000,7844346,813,813,813,813,0
20240524,132900,7844346,813,815,815,813,98
20240524,132800,7764552,816,816,816,816,0
20240524,132700,7764552,816,816,816,816,0
20240524,132600,7764552,816,816,816,816,0
20240524,132500,7764552,816,816,816,816,0
20240524,132400,7764552,816,816,816,816,2
20240524,132300,7762920,817,817,817,817,0
20240524,132200,7762920,817,817,817,817,0
20240524,132100,7762920,817,817,817,817,0
20240524,132000,7762920,817,817,817,817,0
20240524,131900,7762920,817,817,817,817,0
20240524,131800,7762920,817,817,817,817,0
20240524,131700,7762920,817,817,817,817,0
20240524,131600,7762920,817,817,817,817,0
20240524,131500,7762920,817,817,817,817,0
20240524,131400,7762920,817,817,817,817,0
20240524,131300,7762920,817,817,817,817,0
20240524,131200,7762920,817,817,817,817,0
20240524,131100,7762920,817,817,817,817,0
20240524,131000,7762920,817,817,817,817,0
20240524,130900,7762920,817,817,817,817,0
20240524,130800,7762920,817,817,817,817,0
20240524,130700,7762920,817,817,817,817,0
20240524,130600,7762920,817,817,817,817,0
20240524,130500,7762920,817,817,817,817,0
20240524,130400,7762920,817,817,817,817,0
20240524,130300,7762920,817,817,817,817,0
20240524,130200,7762920,817,817,817,817,0
20240524,130100,7762920,817,817,817,817,0
20240524,130000,7762920,817,817,817,817,610
20240524,125900,7264550,818,818,818,818,0
20240524,125800,7264550,818,818,818,818,0
20240524,125700,7264550,818,818,818,818,0
20240524,125600,7264550,818,818,818,818,0
20240524,125500,7264550,818,818,818,818,0
20240524,125400,7264550,818,818,818,818,0
20240524,125300,7264550,818,818,818,818,0
20240524,125200,7264550,818,818,818,818,0
20240524,125100,7264550,818,818,818,818,0
20240524,125000,7264550,818,818,818,818,0
20240524,124900,7264550,818,818,818,818,0
20240524,124800,7264550,818,818,818,818,0
20240524,124700,7264550,818,818,818,818,0
20240524,124600,7264550,818,818,818,818,0
20240524,124500,7264550,818,818,818,818,0
20240524,124400,7264550,818,818,818,818,0
20240524,124300,7264550,818,818,818,818,0
20240524,124200,7264550,818,818,818,818,0
20240524,124100,7264550,818,818,818,818,0
20240524,124000,7264550,818,818,818,818,0
20240524,123900,7264550,818,818,818,818,0
20240524,123800,7264550,818,818,818,818,0
20240524,123700,7264550,818,818,818,818,0
20240524,123600,7264550,818,818,818,818,0
20240524,123500,7264550,818,818,818,818,0
20240524,123400,7264550,818,818,818,818,0
20240524,123300,7264550,818,818,818,818,0
20240524,123200,7264550,818,818,818,818,0
20240524,123100,7264550,818,818,818,818,0
20240524,123000,7264550,818,818,818,818,436
20240524,122900,6907902,818,818,818,818,0
20240524,122800,6907902,818,818,818,818,0
20240524,122700,6907902,818,818,818,818,0
20240524,122600,6907902,818,818,818,818,0
20240524,122500,6907902,818,818,818,818,0
20240524,122400,6907902,818,818,818,818,0
20240524,122300,6907902,818,818,818,818,500
20240524,122200,6498902,819,819,819,819,0
20240524,122100,6498902,819,819,819,819,0
20240524,122000,6498902,819,819,819,819,0
20240524,121900,6498902,819,819,819,819,0
20240524,121800,6498902,819,819,819,819,0
20240524,121700,6498902,819,819,819,819,0
20240524,121600,6498902,819,820,820,819,3
20240524,121500,6496444,818,818,818,818,0
20240524,121400,6496444,818,818,818,818,0
20240524,121300,6496444,818,818,818,818,0
20240524,121200,6496444,818,818,818,818,0
20240524,121100,6496444,818,818,818,818,0
20240524,121000,6496444,818,818,818,818,0
20240524,120900,6496444,818,818,818,818,0
20240524,120800,6496444,818,818,818,818,0
20240524,120700,6496444,818,818,818,818,0
20240524,120600,6496444,818,818,818,818,0
20240524,120500,6496444,818,818,818,818,0
20240524,120400,6496444,818,818,818,818,0
20240524,120300,6496444,818,818,818,818,0
20240524,120200,6496444,818,818,818,818,0
20240524,120100,6496444,818,818,818,818,0
20240524,120000,6496444,818,818,818,818,0
20240524,115900,6496444,818,818,818,818,0
20240524,115800,6496444,818,818,818,818,0
20240524,115700,6496444,818,818,818,818,0
20240524,115600,6496444,818,818,818,818,0
20240524,115500,6496444,818,818,818,818,0
20240524,115400,6496444,818,818,818,818,705
20240524,115300,5919754,818,818,818,818,3300
20240524,115200,3220354,821,821,821,821,0
20240524,115100,3220354,821,821,821,821,0
20240524,115000,3220354,821,821,821,821,0
20240524,114900,3220354,821,821,821,821,0
20240524,114800,3220354,821,821,821,821,0
20240524,114700,3220354,821,821,821,821,0
20240524,114600,3220354,821,821,821,821,0
20240524,114500,3220354,821,821,821,821,0
20240524,114400,3220354,821,821,821,821,0
20240524,114300,3220354,821,821,821,821,0
20240524,114200,3220354,821,821,821,821,0
20240524,114100,3220354,821,821,821,821,0
20240524,114000,3220354,821,821,821,821,0
20240524,113900,3220354,821,821,821,821,0
20240524,113800,3220354,821,821,821,821,0
20240524,113700,3220354,821,821,821,821,0
20240524,113600,3220354,821,821,821,821,0
20240524,113500,3220354,821,821,821,821,0
20240524,113400,3220354,821,821,821,821,0
20240524,113300,3220354,821,821,821,821,0
20240524,113200,3220354,821,821,821,821,0
20240524,113100,3220354,821,821,821,821,0
20240524,113000,3220354,821,821,821,821,0
20240524,112900,3220354,821,821,821,821,0
20240524,112800,3220354,821,821,821,821,0
20240524,112700,3220354,821,821,821,821,0
20240524,112600,3220354,821,821,821,821,0
20240524,112500,3220354,821,821,821,821,0
20240524,112400,3220354,821,821,821,821,0
20240524,112300,3220354,821,821,821,821,0
20240524,112200,3220354,821,821,821,821,0
20240524,112100,3220354,821,821,821,821,0
20240524,112000,3220354,821,821,821,821,0
20240524,111900,3220354,821,820,821,820,8
20240524,111800,3213793,820,820,820,820,0
20240524,111700,3213793,820,820,820,820,0
20240524,111600,3213793,820,820,820,820,0
20240524,111500,3213793,820,820,820,820,0
20240524,111400,3213793,820,820,820,820,0
20240524,111300,3213793,820,820,820,820,0
20240524,111200,3213793,820,819,820,819,22
20240524,111100,3195774,819,819,819,819,0
20240524,111000,3195774,819,819,819,819,0
20240524,110900,3195774,819,819,819,819,0
20240524,110800,3195774,819,819,819,819,0
20240524,110700,3195774,819,819,819,819,0
20240524,110600,3195774,819,819,819,819,0
20240524,110500,3195774,819,819,819,819,0
20240524,110400,3195774,819,819,819,819,0
20240524,110300,3195774,819,819,819,819,0
20240524,110200,3195774,819,819,819,819,0
20240524,110100,3195774,819,819,819,819,0
20240524,110000,3195774,819,819,819,819,0
20240524,105900,3195774,819,819,819,819,0
20240524,105800,3195774,819,819,819,819,0
20240524,105700,3195774,819,819,819,819,0
20240524,105600,3195774,819,819,819,819,0
20240524,105500,3195774,819,819,819,819,0
20240524,105400,3195774,819,819,819,819,0
20240524,105300,3195774,819,819,819,819,0
20240524,105200,3195774,819,819,819,819,0
20240524,105100,3195774,819,819,819,819,0
20240524,105000,3195774,819,819,819,819,0
20240524,104900,3195774,819,819,819,819,0
20240524,104800,3195774,819,819,819,819,0
20240524,104700,3195774,819,819,819,819,0
20240524,104600,3195774,819,819,819,819,0
20240524,104500,3195774,819,819,819,819,0
20240524,104400,3195774,819,819,819,819,0
20240524,104300,3195774,819,819,819,819,0
20240524,104200,3195774,819,819,819,819,23
20240524,104100,3176937,819,819,819,819,0
20240524,104000,3176937,819,819,819,819,0
20240524,103900,3176937,819,819,819,819,0
20240524,103800,3176937,819,819,819,819,1
20240524,103700,3176118,819,819,819,819,0
20240524,103600,3176118,819,819,819,819,0
20240524,103500,3176118,819,819,819,819,0
20240524,103400,3176118,819,819,819,819,0
20240524,103300,3176118,819,819,819,819,0
20240524,103200,3176118,819,819,819,819,0
20240524,103100,3176118,819,819,819,819,0
20240524,103000,3176118,819,819,819,819,0
20240524,102900,3176118,819,819,819,819,0
20240524,102800,3176118,819,819,819,819,0
20240524,102700,3176118,819,819,819,819,0
20240524,102600,3176118,819,819,819,819,0
20240524,102500,3176118,819,819,819,819,0
20240524,102400,3176118,819,819,819,819,0
20240524,102300,3176118,819,819,819,819,250
20240524,102200,2971368,819,819,819,819,0
20240524,102100,2971368,819,819,819,819,0
20240524,102000,2971368,819,819,819,819,0
20240524,101900,2971368,819,819,819,819,5
20240524,101800,2967273,819,819,819,819,0
20240524,101700,2967273,819,819,819,819,0
20240524,101600,2967273,819,819,819,819,0
20240524,101500,2967273,819,819,819,819,6
20240524,101400,2962359,820,820,820,820,0
20240524,101300,2962359,820,820,820,820,0
20240524,101200,2962359,820,820,820,820,0
20240524,101100,2962359,820,820,820,820,0
20240524,101000,2962359,820,820,820,820,0
20240524,100900,2962359,820,820,820,820,0
20240524,100800,2962359,820,820,820,820,0
20240524,100700,2962359,820,820,820,820,10
20240524,100600,2954159,820,820,820,820,0
20240524,100500,2954159,820,820,820,820,0
20240524,100400,2954159,820,820,820,820,0
20240524,100300,2954159,820,820,820,820,0
20240524,100200,2954159,820,820,820,820,0
20240524,100100,2954159,820,820,820,820,0
20240524,100000,2954159,820,820,820,820,5
20240524,095900,2950059,819,819,819,819,0
20240524,095800,2950059,819,819,819,819,0
20240524,095700,2950059,819,819,819,819,0
20240524,095600,2950059,819,819,819,819,0
20240524,095500,2950059,819,819,819,819,0
20240524,095400,2950059,819,819,819,819,0
20240524,095300,2950059,819,819,819,819,0
20240524,095200,2950059,819,819,819,819,0
20240524,095100,2950059,819,819,819,819,4
20240524,095000,2946783,820,820,820,820,0
20240524,094900,2946783,820,820,820,820,0
20240524,094800,2946783,820,820,820,820,0
20240524,094700,2946783,820,820,820,820,0
20240524,094600,2946783,820,820,820,820,0
20240524,094500,2946783,820,820,820,820,0
20240524,094400,2946783,820,820,820,820,0
20240524,094300,2946783,820,820,820,820,0
20240524,094200,2946783,820,820,820,820,0
20240524,094100,2946783,820,820,820,820,0
20240524,094000,2946783,820,820,820,820,40
20240524,093900,2913983,820,820,820,820,0
20240524,093800,2913983,820,820,820,820,0
20240524,093700,2913983,820,820,820,820,0
20240524,093600,2913983,820,820,820,820,0
20240524,093500,2913983,820,820,820,820,0
20240524,093400,2913983,820,820,820,820,0
20240524,093300,2913983,820,820,820,820,0
20240524,093200,2913983,820,820,820,820,0
20240524,093100,2913983,820,820,820,820,0
20240524,093000,2913983,820,820,820,820,0
20240524,092900,2913983,820,820,820,820,1
20240524,092800,2913163,820,820,820,820,0
20240524,092700,2913163,820,820,820,820,1
20240524,092600,2912343,820,820,820,820,0
20240524,092500,2912343,820,820,820,820,13
20240524,092400,2901683,820,820,820,820,7
20240524,092300,2895943,821,821,821,821,0
20240524,092200,2895943,821,821,821,821,0
20240524,092100,2895943,821,821,821,821,0
20240524,092000,2895943,821,821,821,821,0
20240524,091900,2895943,821,821,821,821,8
20240524,091800,2889375,822,821,822,821,10
20240524,091700,2881160,822,822,822,822,0
20240524,091600,2881160,822,822,822,822,0
20240524,091500,2881160,822,822,822,822,0
20240524,091400,2881160,822,822,822,822,0
20240524,091300,2881160,822,822,822,822,0
20240524,091200,2881160,822,822,822,822,0
20240524,091100,2881160,822,822,822,822,0
20240524,091000,2881160,822,822,822,822,0
20240524,090900,2881160,822,822,822,822,0
20240524,090800,2881160,822,822,822,822,0
20240524,090700,2881160,822,822,822,822,1
20240524,090600,2880338,822,822,822,822,0
20240524,090500,2880338,822,822,822,822,0
20240524,090400,2880338,822,822,822,822,0
20240524,090300,2880338,822,822,822,822,0
20240524,090200,2880338,822,822,822,822,0
20240524,090100,2880338,822,822,822,822,0
20240524,090000,2880338,822,818,822,818,3521