KissMeData/044180/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,192500,41017686,531,531,531,531,1003
20240508,192400,41017686,531,531,531,531,0
20240508,192300,41017686,531,531,531,531,0
20240508,192200,41017686,531,531,531,531,0
20240508,192100,41017686,531,531,531,531,0
20240508,192000,41017686,531,531,531,531,0
20240508,191900,41017686,531,531,531,531,0
20240508,191800,41017686,531,531,531,531,0
20240508,191700,41017686,531,531,531,531,0
20240508,191600,41017686,531,531,531,531,0
20240508,191500,41017686,531,531,531,531,0
20240508,191400,41017686,531,531,531,531,0
20240508,191300,41017686,531,531,531,531,0
20240508,191200,41017686,531,531,531,531,0
20240508,191100,41017686,531,531,531,531,0
20240508,191000,41017686,531,531,531,531,0
20240508,190900,41017686,531,531,531,531,0
20240508,190800,41017686,531,531,531,531,0
20240508,190700,41017686,531,531,531,531,0
20240508,190600,41017686,531,531,531,531,0
20240508,190500,41017686,531,531,531,531,0
20240508,190400,41017686,531,531,531,531,0
20240508,190300,41017686,531,531,531,531,0
20240508,190200,41017686,531,531,531,531,0
20240508,190100,41017686,531,531,531,531,0
20240508,190000,41017686,531,531,531,531,0
20240508,185900,41017686,531,531,531,531,0
20240508,185800,41017686,531,531,531,531,0
20240508,185700,41017686,531,531,531,531,0
20240508,185600,41017686,531,531,531,531,0
20240508,185500,41017686,531,531,531,531,1003
20240508,185400,41017686,531,531,531,531,0
20240508,185300,41017686,531,531,531,531,0
20240508,185200,41017686,531,531,531,531,0
20240508,185100,41017686,531,531,531,531,0
20240508,185000,41017686,531,531,531,531,0
20240508,184900,41017686,531,531,531,531,0
20240508,184800,41017686,531,531,531,531,0
20240508,184700,41017686,531,531,531,531,0
20240508,184600,41017686,531,531,531,531,0
20240508,184500,41017686,531,531,531,531,0
20240508,184400,41017686,531,531,531,531,0
20240508,184300,41017686,531,531,531,531,0
20240508,184200,41017686,531,531,531,531,0
20240508,184100,41017686,531,531,531,531,0
20240508,184000,41017686,531,531,531,531,0
20240508,183900,41017686,531,531,531,531,0
20240508,183800,41017686,531,531,531,531,0
20240508,183700,41017686,531,531,531,531,0
20240508,183600,41017686,531,531,531,531,0
20240508,183500,41017686,531,531,531,531,0
20240508,183400,41017686,531,531,531,531,0
20240508,183300,41017686,531,531,531,531,0
20240508,183200,41017686,531,531,531,531,0
20240508,183100,41017686,531,531,531,531,0
20240508,183000,41017686,531,531,531,531,0
20240508,182900,41017686,531,531,531,531,0
20240508,182800,41017686,531,531,531,531,0
20240508,182700,41017686,531,531,531,531,0
20240508,182600,41017686,531,531,531,531,0
20240508,182500,41017686,531,531,531,531,1003
20240508,182400,41017686,531,531,531,531,0
20240508,182300,41017686,531,531,531,531,0
20240508,182200,41017686,531,531,531,531,0
20240508,182100,41017686,531,531,531,531,0
20240508,182000,41017686,531,531,531,531,0
20240508,181900,41017686,531,531,531,531,0
20240508,181800,41017686,531,531,531,531,0
20240508,181700,41017686,531,531,531,531,0
20240508,181600,41017686,531,531,531,531,0
20240508,181500,41017686,531,531,531,531,0
20240508,181400,41017686,531,531,531,531,0
20240508,181300,41017686,531,531,531,531,0
20240508,181200,41017686,531,531,531,531,0
20240508,181100,41017686,531,531,531,531,0
20240508,181000,41017686,531,531,531,531,0
20240508,180900,41017686,531,531,531,531,0
20240508,180800,41017686,531,531,531,531,0
20240508,180700,41017686,531,531,531,531,0
20240508,180600,41017686,531,531,531,531,0
20240508,180500,41017686,531,531,531,531,0
20240508,180400,41017686,531,531,531,531,0
20240508,180300,41017686,531,531,531,531,0
20240508,180200,41017686,531,531,531,531,0
20240508,180100,41017686,531,531,531,531,0
20240508,180000,41017686,531,531,531,531,0
20240508,175900,41017686,531,531,531,531,0
20240508,175800,41017686,531,531,531,531,0
20240508,175700,41017686,531,531,531,531,0
20240508,175600,41017686,531,531,531,531,0
20240508,175500,41017686,531,531,531,531,1003
20240508,175400,41017686,531,531,531,531,0
20240508,175300,41017686,531,531,531,531,0
20240508,175200,41017686,531,531,531,531,0
20240508,175100,41017686,531,531,531,531,0
20240508,175000,41017686,531,531,531,531,0
20240508,174900,41017686,531,531,531,531,0
20240508,174800,41017686,531,531,531,531,0
20240508,174700,41017686,531,531,531,531,0
20240508,174600,41017686,531,531,531,531,0
20240508,174500,41017686,531,531,531,531,0
20240508,174400,41017686,531,531,531,531,0
20240508,174300,41017686,531,531,531,531,0
20240508,174200,41017686,531,531,531,531,0
20240508,174100,41017686,531,531,531,531,0
20240508,174000,41017686,531,531,531,531,0
20240508,173900,41017686,531,531,531,531,0
20240508,173800,41017686,531,531,531,531,0
20240508,173700,41017686,531,531,531,531,0
20240508,173600,41017686,531,531,531,531,0
20240508,173500,41017686,531,531,531,531,0
20240508,173400,41017686,531,531,531,531,0
20240508,173300,41017686,531,531,531,531,0
20240508,173200,41017686,531,531,531,531,0
20240508,173100,41017686,531,531,531,531,0
20240508,173000,41017686,531,531,531,531,0
20240508,172900,41017686,531,531,531,531,0
20240508,172800,41017686,531,531,531,531,0
20240508,172700,41017686,531,531,531,531,0
20240508,172600,41017686,531,531,531,531,0
20240508,172500,41017686,531,531,531,531,1003
20240508,172400,41017686,531,531,531,531,0
20240508,172300,41017686,531,531,531,531,0
20240508,172200,41017686,531,531,531,531,0
20240508,172100,41017686,531,531,531,531,0
20240508,172000,41017686,531,531,531,531,0
20240508,171900,41017686,531,531,531,531,0
20240508,171800,41017686,531,531,531,531,0
20240508,171700,41017686,531,531,531,531,0
20240508,171600,41017686,531,531,531,531,0
20240508,171500,41017686,531,531,531,531,0
20240508,171400,41017686,531,531,531,531,0
20240508,171300,41017686,531,531,531,531,0
20240508,171200,41017686,531,531,531,531,0
20240508,171100,41017686,531,531,531,531,0
20240508,171000,41017686,531,531,531,531,0
20240508,170900,41017686,531,531,531,531,0
20240508,170800,41017686,531,531,531,531,0
20240508,170700,41017686,531,531,531,531,0
20240508,170600,41017686,531,531,531,531,0
20240508,170500,41017686,531,531,531,531,0
20240508,170400,41017686,531,531,531,531,0
20240508,170300,41017686,531,531,531,531,0
20240508,170200,41017686,531,531,531,531,0
20240508,170100,41017686,531,531,531,531,0
20240508,170000,41017686,531,531,531,531,0
20240508,165900,41017686,531,531,531,531,0
20240508,165800,41017686,531,531,531,531,0
20240508,165700,41017686,531,531,531,531,0
20240508,165600,41017686,531,531,531,531,0
20240508,165500,41017686,531,531,531,531,1003
20240508,165400,41017686,531,531,531,531,0
20240508,165300,41017686,531,531,531,531,0
20240508,165200,41017686,531,531,531,531,0
20240508,165100,41017686,531,531,531,531,0
20240508,165000,41017686,531,531,531,531,0
20240508,164900,41017686,531,531,531,531,0
20240508,164800,41017686,531,531,531,531,0
20240508,164700,41017686,531,531,531,531,0
20240508,164600,41017686,531,531,531,531,0
20240508,164500,41017686,531,531,531,531,0
20240508,164400,41017686,531,531,531,531,0
20240508,164300,41017686,531,531,531,531,0
20240508,164200,41017686,531,531,531,531,0
20240508,164100,41017686,531,531,531,531,0
20240508,164000,41017686,531,531,531,531,0
20240508,163900,41017686,531,531,531,531,0
20240508,163800,41017686,531,531,531,531,0
20240508,163700,41017686,531,531,531,531,0
20240508,163600,41017686,531,531,531,531,0
20240508,163500,41017686,531,531,531,531,0
20240508,163400,41017686,531,531,531,531,0
20240508,163300,41017686,531,531,531,531,0
20240508,163200,41017686,531,531,531,531,0
20240508,163100,41017686,531,531,531,531,0
20240508,163000,41017686,531,531,531,531,0
20240508,162900,41017686,531,531,531,531,0
20240508,162800,41017686,531,531,531,531,0
20240508,162700,41017686,531,531,531,531,0
20240508,162600,41017686,531,531,531,531,0
20240508,162500,41017686,531,531,531,531,1003
20240508,162400,41017686,531,531,531,531,0
20240508,162300,41017686,531,531,531,531,0
20240508,162200,41017686,531,531,531,531,0
20240508,162100,41017686,531,531,531,531,0
20240508,162000,41017686,531,531,531,531,0
20240508,161900,41017686,531,531,531,531,0
20240508,161800,41017686,531,531,531,531,0
20240508,161700,41017686,531,531,531,531,0
20240508,161600,41017686,531,531,531,531,0
20240508,161500,41017686,531,531,531,531,0
20240508,161400,41017686,531,531,531,531,0
20240508,161300,41017686,531,531,531,531,0
20240508,161200,41017686,531,531,531,531,0
20240508,161100,41017686,531,531,531,531,0
20240508,161000,41017686,531,531,531,531,0
20240508,160900,41017686,531,531,531,531,0
20240508,160800,41017686,531,531,531,531,0
20240508,160700,41017686,531,531,531,531,0
20240508,160600,41017686,531,531,531,531,0
20240508,160500,41017686,531,531,531,531,0
20240508,160400,41017686,531,531,531,531,0
20240508,160300,41017686,531,531,531,531,0
20240508,160200,41017686,531,531,531,531,0
20240508,160100,41017686,531,531,531,531,0
20240508,160000,41017686,531,531,531,531,0
20240508,155900,41017686,531,531,531,531,0
20240508,155800,41017686,531,531,531,531,0
20240508,155700,41017686,531,531,531,531,0
20240508,155600,41017686,531,531,531,531,0
20240508,155500,41017686,531,531,531,531,1003
20240508,155400,41017686,531,531,531,531,0
20240508,155300,41017686,531,531,531,531,0
20240508,155200,41017686,531,531,531,531,0
20240508,155100,41017686,531,531,531,531,0
20240508,155000,41017686,531,531,531,531,0
20240508,154900,41017686,531,531,531,531,0
20240508,154800,41017686,531,531,531,531,0
20240508,154700,41017686,531,531,531,531,0
20240508,154600,41017686,531,531,531,531,0
20240508,154500,41017686,531,531,531,531,0
20240508,154400,41017686,531,531,531,531,0
20240508,154300,41017686,531,531,531,531,0
20240508,154200,41017686,531,531,531,531,0
20240508,154100,41017686,531,531,531,531,0
20240508,154000,41017686,531,531,531,531,0
20240508,153900,41017686,531,531,531,531,0
20240508,153800,41017686,531,531,531,531,0
20240508,153700,41017686,531,531,531,531,0
20240508,153600,41017686,531,531,531,531,0
20240508,153500,41017686,531,531,531,531,0
20240508,153400,41017686,531,531,531,531,0
20240508,153300,41017686,531,531,531,531,0
20240508,153200,41017686,531,531,531,531,0
20240508,153100,41017686,531,531,531,531,0
20240508,153000,41017686,531,531,531,531,1003
20240508,152900,40485093,533,533,533,533,0
20240508,152800,40485093,533,533,533,533,0
20240508,152700,40485093,533,533,533,533,0
20240508,152600,40485093,533,533,533,533,0
20240508,152500,40485093,533,533,533,533,0
20240508,152400,40485093,533,533,533,533,0
20240508,152300,40485093,533,533,533,533,0
20240508,152200,40485093,533,533,533,533,0
20240508,152100,40485093,533,533,533,533,0
20240508,152000,40485093,533,533,533,533,0
20240508,151900,40485093,533,533,533,533,100
20240508,151800,40431793,534,534,534,534,0
20240508,151700,40431793,534,534,534,534,0
20240508,151600,40431793,534,534,534,534,0
20240508,151500,40431793,534,533,535,533,4712
20240508,151400,37913589,533,532,533,532,105
20240508,151300,37857728,533,532,533,532,163
20240508,151200,37770912,533,532,533,532,1666
20240508,151100,36884599,533,533,533,533,0
20240508,151000,36884599,533,532,533,532,125
20240508,150900,36818093,533,533,533,533,0
20240508,150800,36818093,533,533,533,532,29
20240508,150700,36802663,532,532,532,532,191
20240508,150600,36701051,532,532,532,532,9
20240508,150500,36696263,532,532,532,532,0
20240508,150400,36696263,532,532,532,532,0
20240508,150300,36696263,532,533,533,532,17
20240508,150200,36687203,533,533,533,533,0
20240508,150100,36687203,533,533,533,533,10
20240508,150000,36681873,533,533,533,533,0
20240508,145900,36681873,533,533,533,533,0
20240508,145800,36681873,533,533,533,531,420
20240508,145700,36458843,532,532,532,532,0
20240508,145600,36458843,532,532,532,532,0
20240508,145500,36458843,532,531,532,531,285
20240508,145400,36307507,532,532,532,532,0
20240508,145300,36307507,532,532,532,532,0
20240508,145200,36307507,532,532,532,532,0
20240508,145100,36307507,532,532,532,532,0
20240508,145000,36307507,532,532,532,532,0
20240508,144900,36307507,532,532,532,532,0
20240508,144800,36307507,532,532,532,532,0
20240508,144700,36307507,532,532,532,532,0
20240508,144600,36307507,532,532,532,532,0
20240508,144500,36307507,532,532,532,532,0
20240508,144400,36307507,532,532,532,532,0
20240508,144300,36307507,532,532,532,532,12
20240508,144200,36301123,533,533,533,533,0
20240508,144100,36301123,533,533,533,533,1
20240508,144000,36300590,532,532,532,532,378
20240508,143900,36099494,535,535,535,535,0
20240508,143800,36099494,535,535,535,535,0
20240508,143700,36099494,535,535,535,535,0
20240508,143600,36099494,535,535,535,535,0
20240508,143500,36099494,535,535,535,535,0
20240508,143400,36099494,535,535,535,535,1
20240508,143300,36098959,530,530,530,530,0
20240508,143200,36098959,530,530,530,530,1
20240508,143100,36098429,530,530,530,530,0
20240508,143000,36098429,530,530,530,530,0
20240508,142900,36098429,530,530,530,530,0
20240508,142800,36098429,530,531,531,530,266
20240508,142700,35957299,535,535,535,535,0
20240508,142600,35957299,535,535,535,535,0
20240508,142500,35957299,535,535,535,535,11
20240508,142400,35951414,535,534,535,534,48
20240508,142300,35925744,534,531,534,531,2
20240508,142200,35924679,534,534,534,534,0
20240508,142100,35924679,534,534,534,534,1
20240508,142000,35924145,534,533,534,533,373
20240508,141900,35725049,534,534,534,534,1
20240508,141800,35724515,533,533,533,533,562
20240508,141700,35424969,533,533,533,533,0
20240508,141600,35424969,533,533,533,533,0
20240508,141500,35424969,533,533,533,533,0
20240508,141400,35424969,533,533,533,533,0
20240508,141300,35424969,533,533,533,533,0
20240508,141200,35424969,533,533,533,533,0
20240508,141100,35424969,533,533,533,533,0
20240508,141000,35424969,533,533,533,533,0
20240508,140900,35424969,533,533,533,533,0
20240508,140800,35424969,533,533,533,533,0
20240508,140700,35424969,533,533,533,533,0
20240508,140600,35424969,533,533,533,533,0
20240508,140500,35424969,533,533,533,533,0
20240508,140400,35424969,533,533,533,533,0
20240508,140300,35424969,533,533,533,533,0
20240508,140200,35424969,533,533,533,533,0
20240508,140100,35424969,533,533,533,533,0
20240508,140000,35424969,533,533,533,533,0
20240508,135900,35424969,533,533,533,533,0
20240508,135800,35424969,533,533,533,533,0
20240508,135700,35424969,533,533,533,533,0
20240508,135600,35424969,533,533,533,533,0
20240508,135500,35424969,533,533,533,533,0
20240508,135400,35424969,533,533,533,533,0
20240508,135300,35424969,533,533,533,533,0
20240508,135200,35424969,533,533,533,533,0
20240508,135100,35424969,533,533,533,529,302
20240508,135000,35265203,530,530,530,530,9104
20240508,134900,30440083,530,531,531,530,1200
20240508,134800,29804068,531,531,531,531,0
20240508,134700,29804068,531,531,531,531,1874
20240508,134600,28808974,535,535,535,535,0
20240508,134500,28808974,535,535,535,535,0
20240508,134400,28808974,535,535,535,535,0
20240508,134300,28808974,535,535,535,535,0
20240508,134200,28808974,535,535,535,535,0
20240508,134100,28808974,535,535,535,535,0
20240508,134000,28808974,535,535,535,535,0
20240508,133900,28808974,535,535,535,535,0
20240508,133800,28808974,535,535,535,535,1
20240508,133700,28808439,535,535,535,535,0
20240508,133600,28808439,535,535,535,535,0
20240508,133500,28808439,535,535,535,535,0
20240508,133400,28808439,535,535,535,535,0
20240508,133300,28808439,535,535,535,535,0
20240508,133200,28808439,535,535,535,535,0
20240508,133100,28808439,535,535,535,535,0
20240508,133000,28808439,535,535,535,535,0
20240508,132900,28808439,535,535,535,535,0
20240508,132800,28808439,535,535,535,535,0
20240508,132700,28808439,535,532,535,531,6
20240508,132600,28805245,535,535,535,535,59
20240508,132500,28773680,535,535,535,535,0
20240508,132400,28773680,535,535,535,535,0
20240508,132300,28773680,535,535,535,535,0
20240508,132200,28773680,535,535,535,535,0
20240508,132100,28773680,535,535,535,535,0
20240508,132000,28773680,535,535,535,535,0
20240508,131900,28773680,535,535,535,535,0
20240508,131800,28773680,535,535,535,535,0
20240508,131700,28773680,535,535,535,535,0
20240508,131600,28773680,535,535,535,535,0
20240508,131500,28773680,535,535,535,535,0
20240508,131400,28773680,535,535,535,535,0
20240508,131300,28773680,535,535,535,535,0
20240508,131200,28773680,535,535,535,535,0
20240508,131100,28773680,535,535,535,535,0
20240508,131000,28773680,535,535,535,535,0
20240508,130900,28773680,535,535,535,535,0
20240508,130800,28773680,535,535,535,535,0
20240508,130700,28773680,535,535,535,535,0
20240508,130600,28773680,535,535,535,535,0
20240508,130500,28773680,535,535,535,535,0
20240508,130400,28773680,535,535,535,535,1
20240508,130300,28773145,531,531,531,531,0
20240508,130200,28773145,531,531,531,531,0
20240508,130100,28773145,531,531,531,531,0
20240508,130000,28773145,531,531,531,531,0
20240508,125900,28773145,531,531,531,531,0
20240508,125800,28773145,531,531,531,531,0
20240508,125700,28773145,531,531,531,531,0
20240508,125600,28773145,531,531,531,531,0
20240508,125500,28773145,531,531,531,531,0
20240508,125400,28773145,531,531,531,531,0
20240508,125300,28773145,531,531,531,531,0
20240508,125200,28773145,531,531,531,531,675
20240508,125100,28414720,535,535,535,535,0
20240508,125000,28414720,535,535,535,535,0
20240508,124900,28414720,535,535,535,535,0
20240508,124800,28414720,535,535,535,535,0
20240508,124700,28414720,535,535,535,535,0
20240508,124600,28414720,535,535,535,535,0
20240508,124500,28414720,535,535,535,535,0
20240508,124400,28414720,535,535,535,535,0
20240508,124300,28414720,535,535,535,535,0
20240508,124200,28414720,535,535,535,535,0
20240508,124100,28414720,535,535,535,535,0
20240508,124000,28414720,535,535,535,535,0
20240508,123900,28414720,535,535,535,535,0
20240508,123800,28414720,535,535,535,535,1
20240508,123700,28414185,532,533,535,532,9602
20240508,123600,23305595,535,535,535,535,0
20240508,123500,23305595,535,535,535,535,0
20240508,123400,23305595,535,535,535,535,0
20240508,123300,23305595,535,535,535,535,0
20240508,123200,23305595,535,535,535,535,0
20240508,123100,23305595,535,535,535,535,0
20240508,123000,23305595,535,535,535,535,0
20240508,122900,23305595,535,534,535,533,430
20240508,122800,23076398,535,535,535,535,5
20240508,122700,23073723,535,535,535,535,0
20240508,122600,23073723,535,535,535,535,0
20240508,122500,23073723,535,535,535,535,0
20240508,122400,23073723,535,534,535,534,12
20240508,122300,23067314,535,536,536,535,44
20240508,122200,23043742,537,537,537,537,0
20240508,122100,23043742,537,537,537,537,0
20240508,122000,23043742,537,537,537,537,0
20240508,121900,23043742,537,537,537,537,1
20240508,121800,23043205,532,532,532,532,0
20240508,121700,23043205,532,532,532,532,0
20240508,121600,23043205,532,532,532,532,0
20240508,121500,23043205,532,532,532,532,0
20240508,121400,23043205,532,532,532,532,0
20240508,121300,23043205,532,532,532,532,0
20240508,121200,23043205,532,532,532,532,0
20240508,121100,23043205,532,532,532,532,0
20240508,121000,23043205,532,532,532,532,0
20240508,120900,23043205,532,532,532,532,0
20240508,120800,23043205,532,532,532,532,0
20240508,120700,23043205,532,532,532,532,0
20240508,120600,23043205,532,532,532,532,0
20240508,120500,23043205,532,532,532,532,0
20240508,120400,23043205,532,532,532,532,0
20240508,120300,23043205,532,532,532,532,0
20240508,120200,23043205,532,532,532,532,0
20240508,120100,23043205,532,532,532,532,0
20240508,120000,23043205,532,532,532,532,0
20240508,115900,23043205,532,532,532,532,0
20240508,115800,23043205,532,533,533,532,3913
20240508,115700,20958682,534,535,535,534,1955
20240508,115600,19914582,536,536,536,536,1
20240508,115500,19914046,537,537,537,537,0
20240508,115400,19914046,537,537,537,537,0
20240508,115300,19914046,537,537,537,537,0
20240508,115200,19914046,537,537,537,537,0
20240508,115100,19914046,537,537,537,537,0
20240508,115000,19914046,537,537,537,537,0
20240508,114900,19914046,537,537,537,537,0
20240508,114800,19914046,537,537,537,537,1
20240508,114700,19913509,536,536,536,536,0
20240508,114600,19913509,536,536,536,536,300
20240508,114500,19752709,537,537,537,537,0
20240508,114400,19752709,537,537,537,537,0
20240508,114300,19752709,537,537,537,537,0
20240508,114200,19752709,537,537,537,537,0
20240508,114100,19752709,537,536,537,536,309
20240508,114000,19587084,537,537,537,537,102
20240508,113900,19532310,537,537,537,537,0
20240508,113800,19532310,537,537,537,537,0
20240508,113700,19532310,537,537,537,537,1
20240508,113600,19531773,537,537,537,537,0
20240508,113500,19531773,537,537,537,537,0
20240508,113400,19531773,537,537,537,537,0
20240508,113300,19531773,537,537,537,537,0
20240508,113200,19531773,537,537,537,537,0
20240508,113100,19531773,537,537,537,537,0
20240508,113000,19531773,537,537,537,537,0
20240508,112900,19531773,537,537,537,537,0
20240508,112800,19531773,537,537,537,537,0
20240508,112700,19531773,537,537,537,537,0
20240508,112600,19531773,537,537,537,537,0
20240508,112500,19531773,537,537,537,537,0
20240508,112400,19531773,537,537,537,537,0
20240508,112300,19531773,537,537,537,537,1
20240508,112200,19531236,537,537,537,537,0
20240508,112100,19531236,537,537,537,537,0
20240508,112000,19531236,537,537,537,537,0
20240508,111900,19531236,537,537,537,537,0
20240508,111800,19531236,537,537,537,537,0
20240508,111700,19531236,537,537,537,537,0
20240508,111600,19531236,537,537,537,537,0
20240508,111500,19531236,537,537,537,537,0
20240508,111400,19531236,537,537,537,537,0
20240508,111300,19531236,537,537,537,537,0
20240508,111200,19531236,537,536,537,536,301
20240508,111100,19369899,537,537,537,537,1
20240508,111000,19369362,537,537,537,537,0
20240508,110900,19369362,537,537,537,537,200
20240508,110800,19261962,537,537,537,537,0
20240508,110700,19261962,537,537,537,537,0
20240508,110600,19261962,537,537,537,537,0
20240508,110500,19261962,537,537,537,537,0
20240508,110400,19261962,537,537,537,537,0
20240508,110300,19261962,537,537,537,537,20
20240508,110200,19251222,538,538,538,538,0
20240508,110100,19251222,538,538,538,538,0
20240508,110000,19251222,538,538,538,538,0
20240508,105900,19251222,538,538,538,538,0
20240508,105800,19251222,538,538,538,538,0
20240508,105700,19251222,538,538,538,538,0
20240508,105600,19251222,538,538,538,538,0
20240508,105500,19251222,538,538,538,538,0
20240508,105400,19251222,538,538,538,538,0
20240508,105300,19251222,538,538,538,538,0
20240508,105200,19251222,538,538,538,538,400
20240508,105100,19036022,538,538,538,538,0
20240508,105000,19036022,538,538,538,538,0
20240508,104900,19036022,538,538,538,538,0
20240508,104800,19036022,538,538,538,538,48
20240508,104700,19010198,538,538,538,538,0
20240508,104600,19010198,538,538,538,538,0
20240508,104500,19010198,538,537,538,537,30
20240508,104400,18994082,537,537,537,537,400
20240508,104300,18779282,537,537,537,537,1
20240508,104200,18778745,535,535,535,535,977
20240508,104100,18256050,535,535,535,535,0
20240508,104000,18256050,535,535,535,535,0
20240508,103900,18256050,535,535,535,535,0
20240508,103800,18256050,535,535,535,535,0
20240508,103700,18256050,535,535,535,535,0
20240508,103600,18256050,535,535,535,535,0
20240508,103500,18256050,535,535,535,535,0
20240508,103400,18256050,535,535,535,535,120
20240508,103300,18191850,535,535,535,535,0
20240508,103200,18191850,535,535,535,535,1
20240508,103100,18191315,534,534,534,534,0
20240508,103000,18191315,534,534,534,534,0
20240508,102900,18191315,534,534,534,534,0
20240508,102800,18191315,534,534,534,534,0
20240508,102700,18191315,534,534,534,534,499
20240508,102600,17924849,534,534,534,534,0
20240508,102500,17924849,534,534,534,534,0
20240508,102400,17924849,534,534,534,534,0
20240508,102300,17924849,534,534,534,534,0
20240508,102200,17924849,534,534,534,534,0
20240508,102100,17924849,534,534,534,534,2
20240508,102000,17923781,535,535,535,535,0
20240508,101900,17923781,535,536,536,535,853
20240508,101800,17467425,535,535,535,535,0
20240508,101700,17467425,535,535,535,535,0
20240508,101600,17467425,535,535,535,535,110
20240508,101500,17408575,535,535,535,535,0
20240508,101400,17408575,535,535,535,535,0
20240508,101300,17408575,535,535,535,535,0
20240508,101200,17408575,535,535,535,535,1
20240508,101100,17408040,536,536,536,536,0
20240508,101000,17408040,536,536,536,536,1
20240508,100900,17407504,536,536,536,536,0
20240508,100800,17407504,536,536,536,536,3
20240508,100700,17405896,537,537,537,537,0
20240508,100600,17405896,537,537,537,537,0
20240508,100500,17405896,537,537,537,537,0
20240508,100400,17405896,537,537,537,537,66
20240508,100300,17370454,537,537,537,537,0
20240508,100200,17370454,537,537,537,537,0
20240508,100100,17370454,537,537,537,537,0
20240508,100000,17370454,537,536,537,536,2177
20240508,095900,16203394,536,536,536,536,0
20240508,095800,16203394,536,535,536,535,610
20240508,095700,15877034,536,535,536,535,201
20240508,095600,15769498,535,535,535,535,0
20240508,095500,15769498,535,536,536,535,301
20240508,095400,15608462,537,537,537,537,0
20240508,095300,15608462,537,537,537,537,0
20240508,095200,15608462,537,537,537,537,0
20240508,095100,15608462,537,537,537,537,0
20240508,095000,15608462,537,537,537,537,0
20240508,094900,15608462,537,537,537,537,0
20240508,094800,15608462,537,537,537,537,0
20240508,094700,15608462,537,537,537,537,0
20240508,094600,15608462,537,537,537,537,0
20240508,094500,15608462,537,536,537,536,2156
20240508,094400,14450706,537,537,537,537,0
20240508,094300,14450706,537,536,537,536,1648
20240508,094200,13566526,534,534,534,534,0
20240508,094100,13566526,534,533,534,533,805
20240508,094000,13136961,532,532,532,532,0
20240508,093900,13136961,532,532,532,532,0
20240508,093800,13136961,532,532,532,532,10286
20240508,093700,7664809,532,532,532,532,0
20240508,093600,7664809,532,532,532,532,0
20240508,093500,7664809,532,532,532,532,40
20240508,093400,7643529,530,530,530,530,0
20240508,093300,7643529,530,530,530,530,1
20240508,093200,7642999,532,531,532,531,648
20240508,093100,7298562,532,532,532,532,0
20240508,093000,7298562,532,532,532,532,80
20240508,092900,7256002,532,532,532,532,113
20240508,092800,7195886,532,532,532,532,500
20240508,092700,6929886,532,532,532,532,371
20240508,092600,6732514,532,532,532,532,192
20240508,092500,6630370,532,532,532,532,100
20240508,092400,6577170,531,531,531,531,0
20240508,092300,6577170,531,531,531,531,0
20240508,092200,6577170,531,531,531,531,0
20240508,092100,6577170,531,531,531,531,5
20240508,092000,6574515,531,531,531,531,1800
20240508,091900,5618715,531,531,531,531,62
20240508,091800,5585793,532,532,532,532,0
20240508,091700,5585793,532,532,532,532,0
20240508,091600,5585793,532,532,532,532,0
20240508,091500,5585793,532,532,532,532,80
20240508,091400,5543233,532,532,532,532,157
20240508,091300,5459709,533,533,533,533,20
20240508,091200,5449049,533,533,533,533,50
20240508,091100,5422399,533,533,533,533,25
20240508,091000,5409074,531,531,531,531,0
20240508,090900,5409074,531,531,531,531,0
20240508,090800,5409074,531,531,531,531,0
20240508,090700,5409074,531,531,531,531,0
20240508,090600,5409074,531,532,532,531,1100
20240508,090500,4824934,531,533,533,531,1800
20240508,090400,3868934,531,532,532,531,1294
20240508,090300,3181218,534,534,534,534,0
20240508,090200,3181218,534,534,534,534,310
20240508,090100,3015678,534,534,534,534,1813
20240508,090000,2047536,531,531,531,531,3856