KissMeData/225430/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,204000,21678640,825,825,825,825,166
20240508,203900,21678640,825,825,825,825,0
20240508,203800,21678640,825,825,825,825,0
20240508,203700,21678640,825,825,825,825,0
20240508,203600,21678640,825,825,825,825,0
20240508,203500,21678640,825,825,825,825,0
20240508,203400,21678640,825,825,825,825,0
20240508,203300,21678640,825,825,825,825,0
20240508,203200,21678640,825,825,825,825,0
20240508,203100,21678640,825,825,825,825,0
20240508,203000,21678640,825,825,825,825,0
20240508,202900,21678640,825,825,825,825,0
20240508,202800,21678640,825,825,825,825,0
20240508,202700,21678640,825,825,825,825,0
20240508,202600,21678640,825,825,825,825,0
20240508,202500,21678640,825,825,825,825,0
20240508,202400,21678640,825,825,825,825,0
20240508,202300,21678640,825,825,825,825,0
20240508,202200,21678640,825,825,825,825,0
20240508,202100,21678640,825,825,825,825,0
20240508,202000,21678640,825,825,825,825,0
20240508,201900,21678640,825,825,825,825,0
20240508,201800,21678640,825,825,825,825,0
20240508,201700,21678640,825,825,825,825,0
20240508,201600,21678640,825,825,825,825,0
20240508,201500,21678640,825,825,825,825,0
20240508,201400,21678640,825,825,825,825,0
20240508,201300,21678640,825,825,825,825,0
20240508,201200,21678640,825,825,825,825,0
20240508,201100,21678640,825,825,825,825,0
20240508,201000,21678640,825,825,825,825,166
20240508,200900,21678640,825,825,825,825,0
20240508,200800,21678640,825,825,825,825,0
20240508,200700,21678640,825,825,825,825,0
20240508,200600,21678640,825,825,825,825,0
20240508,200500,21678640,825,825,825,825,0
20240508,200400,21678640,825,825,825,825,0
20240508,200300,21678640,825,825,825,825,0
20240508,200200,21678640,825,825,825,825,0
20240508,200100,21678640,825,825,825,825,0
20240508,200000,21678640,825,825,825,825,0
20240508,195900,21678640,825,825,825,825,0
20240508,195800,21678640,825,825,825,825,0
20240508,195700,21678640,825,825,825,825,0
20240508,195600,21678640,825,825,825,825,0
20240508,195500,21678640,825,825,825,825,0
20240508,195400,21678640,825,825,825,825,0
20240508,195300,21678640,825,825,825,825,0
20240508,195200,21678640,825,825,825,825,0
20240508,195100,21678640,825,825,825,825,0
20240508,195000,21678640,825,825,825,825,0
20240508,194900,21678640,825,825,825,825,0
20240508,194800,21678640,825,825,825,825,0
20240508,194700,21678640,825,825,825,825,0
20240508,194600,21678640,825,825,825,825,0
20240508,194500,21678640,825,825,825,825,0
20240508,194400,21678640,825,825,825,825,0
20240508,194300,21678640,825,825,825,825,0
20240508,194200,21678640,825,825,825,825,0
20240508,194100,21678640,825,825,825,825,0
20240508,194000,21678640,825,825,825,825,166
20240508,193900,21678640,825,825,825,825,0
20240508,193800,21678640,825,825,825,825,0
20240508,193700,21678640,825,825,825,825,0
20240508,193600,21678640,825,825,825,825,0
20240508,193500,21678640,825,825,825,825,0
20240508,193400,21678640,825,825,825,825,0
20240508,193300,21678640,825,825,825,825,0
20240508,193200,21678640,825,825,825,825,0
20240508,193100,21678640,825,825,825,825,0
20240508,193000,21678640,825,825,825,825,0
20240508,192900,21678640,825,825,825,825,0
20240508,192800,21678640,825,825,825,825,0
20240508,192700,21678640,825,825,825,825,0
20240508,192600,21678640,825,825,825,825,0
20240508,192500,21678640,825,825,825,825,0
20240508,192400,21678640,825,825,825,825,0
20240508,192300,21678640,825,825,825,825,0
20240508,192200,21678640,825,825,825,825,0
20240508,192100,21678640,825,825,825,825,0
20240508,192000,21678640,825,825,825,825,0
20240508,191900,21678640,825,825,825,825,0
20240508,191800,21678640,825,825,825,825,0
20240508,191700,21678640,825,825,825,825,0
20240508,191600,21678640,825,825,825,825,0
20240508,191500,21678640,825,825,825,825,0
20240508,191400,21678640,825,825,825,825,0
20240508,191300,21678640,825,825,825,825,0
20240508,191200,21678640,825,825,825,825,0
20240508,191100,21678640,825,825,825,825,0
20240508,191000,21678640,825,825,825,825,166
20240508,190900,21678640,825,825,825,825,0
20240508,190800,21678640,825,825,825,825,0
20240508,190700,21678640,825,825,825,825,0
20240508,190600,21678640,825,825,825,825,0
20240508,190500,21678640,825,825,825,825,0
20240508,190400,21678640,825,825,825,825,0
20240508,190300,21678640,825,825,825,825,0
20240508,190200,21678640,825,825,825,825,0
20240508,190100,21678640,825,825,825,825,0
20240508,190000,21678640,825,825,825,825,0
20240508,185900,21678640,825,825,825,825,0
20240508,185800,21678640,825,825,825,825,0
20240508,185700,21678640,825,825,825,825,0
20240508,185600,21678640,825,825,825,825,0
20240508,185500,21678640,825,825,825,825,0
20240508,185400,21678640,825,825,825,825,0
20240508,185300,21678640,825,825,825,825,0
20240508,185200,21678640,825,825,825,825,0
20240508,185100,21678640,825,825,825,825,0
20240508,185000,21678640,825,825,825,825,0
20240508,184900,21678640,825,825,825,825,0
20240508,184800,21678640,825,825,825,825,0
20240508,184700,21678640,825,825,825,825,0
20240508,184600,21678640,825,825,825,825,0
20240508,184500,21678640,825,825,825,825,0
20240508,184400,21678640,825,825,825,825,0
20240508,184300,21678640,825,825,825,825,0
20240508,184200,21678640,825,825,825,825,0
20240508,184100,21678640,825,825,825,825,0
20240508,184000,21678640,825,825,825,825,166
20240508,183900,21678640,825,825,825,825,0
20240508,183800,21678640,825,825,825,825,0
20240508,183700,21678640,825,825,825,825,0
20240508,183600,21678640,825,825,825,825,0
20240508,183500,21678640,825,825,825,825,0
20240508,183400,21678640,825,825,825,825,0
20240508,183300,21678640,825,825,825,825,0
20240508,183200,21678640,825,825,825,825,0
20240508,183100,21678640,825,825,825,825,0
20240508,183000,21678640,825,825,825,825,0
20240508,182900,21678640,825,825,825,825,0
20240508,182800,21678640,825,825,825,825,0
20240508,182700,21678640,825,825,825,825,0
20240508,182600,21678640,825,825,825,825,0
20240508,182500,21678640,825,825,825,825,0
20240508,182400,21678640,825,825,825,825,0
20240508,182300,21678640,825,825,825,825,0
20240508,182200,21678640,825,825,825,825,0
20240508,182100,21678640,825,825,825,825,0
20240508,182000,21678640,825,825,825,825,0
20240508,181900,21678640,825,825,825,825,0
20240508,181800,21678640,825,825,825,825,0
20240508,181700,21678640,825,825,825,825,0
20240508,181600,21678640,825,825,825,825,0
20240508,181500,21678640,825,825,825,825,0
20240508,181400,21678640,825,825,825,825,0
20240508,181300,21678640,825,825,825,825,0
20240508,181200,21678640,825,825,825,825,0
20240508,181100,21678640,825,825,825,825,0
20240508,181000,21678640,825,825,825,825,166
20240508,180900,21678640,825,825,825,825,0
20240508,180800,21678640,825,825,825,825,0
20240508,180700,21678640,825,825,825,825,0
20240508,180600,21678640,825,825,825,825,0
20240508,180500,21678640,825,825,825,825,0
20240508,180400,21678640,825,825,825,825,0
20240508,180300,21678640,825,825,825,825,0
20240508,180200,21678640,825,825,825,825,0
20240508,180100,21678640,825,825,825,825,0
20240508,180000,21678640,825,825,825,825,0
20240508,175900,21678640,825,825,825,825,0
20240508,175800,21678640,825,825,825,825,0
20240508,175700,21678640,825,825,825,825,0
20240508,175600,21678640,825,825,825,825,0
20240508,175500,21678640,825,825,825,825,0
20240508,175400,21678640,825,825,825,825,0
20240508,175300,21678640,825,825,825,825,0
20240508,175200,21678640,825,825,825,825,0
20240508,175100,21678640,825,825,825,825,0
20240508,175000,21678640,825,825,825,825,0
20240508,174900,21678640,825,825,825,825,0
20240508,174800,21678640,825,825,825,825,0
20240508,174700,21678640,825,825,825,825,0
20240508,174600,21678640,825,825,825,825,0
20240508,174500,21678640,825,825,825,825,0
20240508,174400,21678640,825,825,825,825,0
20240508,174300,21678640,825,825,825,825,0
20240508,174200,21678640,825,825,825,825,0
20240508,174100,21678640,825,825,825,825,0
20240508,174000,21678640,825,825,825,825,166
20240508,173900,21678640,825,825,825,825,0
20240508,173800,21678640,825,825,825,825,0
20240508,173700,21678640,825,825,825,825,0
20240508,173600,21678640,825,825,825,825,0
20240508,173500,21678640,825,825,825,825,0
20240508,173400,21678640,825,825,825,825,0
20240508,173300,21678640,825,825,825,825,0
20240508,173200,21678640,825,825,825,825,0
20240508,173100,21678640,825,825,825,825,0
20240508,173000,21678640,825,825,825,825,0
20240508,172900,21678640,825,825,825,825,0
20240508,172800,21678640,825,825,825,825,0
20240508,172700,21678640,825,825,825,825,0
20240508,172600,21678640,825,825,825,825,0
20240508,172500,21678640,825,825,825,825,0
20240508,172400,21678640,825,825,825,825,0
20240508,172300,21678640,825,825,825,825,0
20240508,172200,21678640,825,825,825,825,0
20240508,172100,21678640,825,825,825,825,0
20240508,172000,21678640,825,825,825,825,0
20240508,171900,21678640,825,825,825,825,0
20240508,171800,21678640,825,825,825,825,0
20240508,171700,21678640,825,825,825,825,0
20240508,171600,21678640,825,825,825,825,0
20240508,171500,21678640,825,825,825,825,0
20240508,171400,21678640,825,825,825,825,0
20240508,171300,21678640,825,825,825,825,0
20240508,171200,21678640,825,825,825,825,0
20240508,171100,21678640,825,825,825,825,0
20240508,171000,21678640,825,825,825,825,166
20240508,170900,21678640,825,825,825,825,0
20240508,170800,21678640,825,825,825,825,0
20240508,170700,21678640,825,825,825,825,0
20240508,170600,21678640,825,825,825,825,0
20240508,170500,21678640,825,825,825,825,0
20240508,170400,21678640,825,825,825,825,0
20240508,170300,21678640,825,825,825,825,0
20240508,170200,21678640,825,825,825,825,0
20240508,170100,21678640,825,825,825,825,0
20240508,170000,21678640,825,825,825,825,0
20240508,165900,21678640,825,825,825,825,0
20240508,165800,21678640,825,825,825,825,0
20240508,165700,21678640,825,825,825,825,0
20240508,165600,21678640,825,825,825,825,0
20240508,165500,21678640,825,825,825,825,0
20240508,165400,21678640,825,825,825,825,0
20240508,165300,21678640,825,825,825,825,0
20240508,165200,21678640,825,825,825,825,0
20240508,165100,21678640,825,825,825,825,0
20240508,165000,21678640,825,825,825,825,0
20240508,164900,21678640,825,825,825,825,0
20240508,164800,21678640,825,825,825,825,0
20240508,164700,21678640,825,825,825,825,0
20240508,164600,21678640,825,825,825,825,0
20240508,164500,21678640,825,825,825,825,0
20240508,164400,21678640,825,825,825,825,0
20240508,164300,21678640,825,825,825,825,0
20240508,164200,21678640,825,825,825,825,0
20240508,164100,21678640,825,825,825,825,0
20240508,164000,21678640,825,825,825,825,166
20240508,163900,21678640,825,825,825,825,0
20240508,163800,21678640,825,825,825,825,0
20240508,163700,21678640,825,825,825,825,0
20240508,163600,21678640,825,825,825,825,0
20240508,163500,21678640,825,825,825,825,0
20240508,163400,21678640,825,825,825,825,0
20240508,163300,21678640,825,825,825,825,0
20240508,163200,21678640,825,825,825,825,0
20240508,163100,21678640,825,825,825,825,0
20240508,163000,21678640,825,825,825,825,0
20240508,162900,21678640,825,825,825,825,0
20240508,162800,21678640,825,825,825,825,0
20240508,162700,21678640,825,825,825,825,0
20240508,162600,21678640,825,825,825,825,0
20240508,162500,21678640,825,825,825,825,0
20240508,162400,21678640,825,825,825,825,0
20240508,162300,21678640,825,825,825,825,0
20240508,162200,21678640,825,825,825,825,0
20240508,162100,21678640,825,825,825,825,0
20240508,162000,21678640,825,825,825,825,0
20240508,161900,21678640,825,825,825,825,0
20240508,161800,21678640,825,825,825,825,0
20240508,161700,21678640,825,825,825,825,0
20240508,161600,21678640,825,825,825,825,0
20240508,161500,21678640,825,825,825,825,0
20240508,161400,21678640,825,825,825,825,0
20240508,161300,21678640,825,825,825,825,0
20240508,161200,21678640,825,825,825,825,0
20240508,161100,21678640,825,825,825,825,0
20240508,161000,21678640,825,825,825,825,166
20240508,160900,21678640,825,825,825,825,0
20240508,160800,21678640,825,825,825,825,0
20240508,160700,21678640,825,825,825,825,0
20240508,160600,21678640,825,825,825,825,0
20240508,160500,21678640,825,825,825,825,0
20240508,160400,21678640,825,825,825,825,0
20240508,160300,21678640,825,825,825,825,0
20240508,160200,21678640,825,825,825,825,0
20240508,160100,21678640,825,825,825,825,0
20240508,160000,21678640,825,825,825,825,0
20240508,155900,21678640,825,825,825,825,0
20240508,155800,21678640,825,825,825,825,0
20240508,155700,21678640,825,825,825,825,0
20240508,155600,21678640,825,825,825,825,0
20240508,155500,21678640,825,825,825,825,0
20240508,155400,21678640,825,825,825,825,0
20240508,155300,21678640,825,825,825,825,0
20240508,155200,21678640,825,825,825,825,0
20240508,155100,21678640,825,825,825,825,0
20240508,155000,21678640,825,825,825,825,0
20240508,154900,21678640,825,825,825,825,0
20240508,154800,21678640,825,825,825,825,0
20240508,154700,21678640,825,825,825,825,0
20240508,154600,21678640,825,825,825,825,0
20240508,154500,21678640,825,825,825,825,0
20240508,154400,21678640,825,825,825,825,0
20240508,154300,21678640,825,825,825,825,0
20240508,154200,21678640,825,825,825,825,0
20240508,154100,21678640,825,825,825,825,0
20240508,154000,21678640,825,825,825,825,166
20240508,153900,21678640,825,825,825,825,0
20240508,153800,21678640,825,825,825,825,0
20240508,153700,21678640,825,825,825,825,0
20240508,153600,21678640,825,825,825,825,0
20240508,153500,21678640,825,825,825,825,0
20240508,153400,21678640,825,825,825,825,0
20240508,153300,21678640,825,825,825,825,0
20240508,153200,21678640,825,825,825,825,0
20240508,153100,21678640,825,825,825,825,0
20240508,153000,21678640,825,825,825,825,166
20240508,152900,21541690,824,824,824,824,0
20240508,152800,21541690,824,824,824,824,0
20240508,152700,21541690,824,824,824,824,0
20240508,152600,21541690,824,824,824,824,0
20240508,152500,21541690,824,824,824,824,0
20240508,152400,21541690,824,824,824,824,0
20240508,152300,21541690,824,824,824,824,0
20240508,152200,21541690,824,824,824,824,0
20240508,152100,21541690,824,824,824,824,0
20240508,152000,21541690,824,824,824,824,0
20240508,151900,21541690,824,824,824,824,35
20240508,151800,21512850,825,825,825,825,0
20240508,151700,21512850,825,825,825,825,9
20240508,151600,21505425,825,825,825,825,0
20240508,151500,21505425,825,825,825,825,0
20240508,151400,21505425,825,825,825,825,0
20240508,151300,21505425,825,825,825,825,0
20240508,151200,21505425,825,825,825,825,0
20240508,151100,21505425,825,825,825,825,0
20240508,151000,21505425,825,825,825,825,0
20240508,150900,21505425,825,825,825,825,0
20240508,150800,21505425,825,825,825,825,0
20240508,150700,21505425,825,825,825,825,0
20240508,150600,21505425,825,825,825,825,0
20240508,150500,21505425,825,825,825,825,0
20240508,150400,21505425,825,825,825,825,0
20240508,150300,21505425,825,825,825,825,0
20240508,150200,21505425,825,825,825,825,0
20240508,150100,21505425,825,825,825,825,0
20240508,150000,21505425,825,825,825,825,0
20240508,145900,21505425,825,825,825,825,0
20240508,145800,21505425,825,825,825,825,0
20240508,145700,21505425,825,825,825,825,0
20240508,145600,21505425,825,825,825,825,0
20240508,145500,21505425,825,825,825,825,0
20240508,145400,21505425,825,825,825,825,0
20240508,145300,21505425,825,825,825,825,0
20240508,145200,21505425,825,825,825,825,0
20240508,145100,21505425,825,825,825,825,0
20240508,145000,21505425,825,825,825,825,0
20240508,144900,21505425,825,825,825,825,0
20240508,144800,21505425,825,825,825,825,0
20240508,144700,21505425,825,825,825,825,0
20240508,144600,21505425,825,825,825,825,0
20240508,144500,21505425,825,825,825,825,0
20240508,144400,21505425,825,825,825,825,0
20240508,144300,21505425,825,825,825,825,0
20240508,144200,21505425,825,825,825,825,0
20240508,144100,21505425,825,825,825,825,0
20240508,144000,21505425,825,825,825,825,0
20240508,143900,21505425,825,825,825,825,0
20240508,143800,21505425,825,825,825,825,0
20240508,143700,21505425,825,825,825,825,0
20240508,143600,21505425,825,825,825,825,0
20240508,143500,21505425,825,825,825,825,300
20240508,143400,21257925,824,824,824,824,298
20240508,143300,21012373,824,824,824,824,0
20240508,143200,21012373,824,824,824,824,0
20240508,143100,21012373,824,824,824,824,0
20240508,143000,21012373,824,824,824,824,0
20240508,142900,21012373,824,824,824,824,0
20240508,142800,21012373,824,824,824,824,0
20240508,142700,21012373,824,824,824,824,0
20240508,142600,21012373,824,824,824,824,0
20240508,142500,21012373,824,824,824,824,0
20240508,142400,21012373,824,824,824,824,0
20240508,142300,21012373,824,824,824,824,0
20240508,142200,21012373,824,824,824,824,0
20240508,142100,21012373,824,824,824,824,0
20240508,142000,21012373,824,824,824,824,1
20240508,141900,21011549,822,822,822,822,0
20240508,141800,21011549,822,822,822,822,0
20240508,141700,21011549,822,822,822,822,0
20240508,141600,21011549,822,822,822,822,0
20240508,141500,21011549,822,822,822,822,0
20240508,141400,21011549,822,822,822,822,75
20240508,141300,20949899,824,824,824,824,0
20240508,141200,20949899,824,824,824,824,0
20240508,141100,20949899,824,824,824,824,0
20240508,141000,20949899,824,824,824,824,0
20240508,140900,20949899,824,824,824,824,0
20240508,140800,20949899,824,824,824,824,0
20240508,140700,20949899,824,824,824,824,0
20240508,140600,20949899,824,824,824,824,0
20240508,140500,20949899,824,824,824,824,0
20240508,140400,20949899,824,824,824,824,0
20240508,140300,20949899,824,824,824,824,0
20240508,140200,20949899,824,824,824,824,0
20240508,140100,20949899,824,824,824,824,0
20240508,140000,20949899,824,824,824,824,0
20240508,135900,20949899,824,824,824,824,0
20240508,135800,20949899,824,824,824,824,0
20240508,135700,20949899,824,824,824,824,0
20240508,135600,20949899,824,824,824,824,0
20240508,135500,20949899,824,824,824,824,0
20240508,135400,20949899,824,824,824,824,0
20240508,135300,20949899,824,824,824,824,0
20240508,135200,20949899,824,824,824,824,0
20240508,135100,20949899,824,824,824,824,0
20240508,135000,20949899,824,824,824,824,0
20240508,134900,20949899,824,824,824,824,0
20240508,134800,20949899,824,824,824,824,0
20240508,134700,20949899,824,824,824,824,0
20240508,134600,20949899,824,824,824,824,0
20240508,134500,20949899,824,824,824,824,0
20240508,134400,20949899,824,824,824,824,0
20240508,134300,20949899,824,824,824,824,0
20240508,134200,20949899,824,824,824,824,0
20240508,134100,20949899,824,824,824,824,0
20240508,134000,20949899,824,824,824,824,0
20240508,133900,20949899,824,824,824,824,0
20240508,133800,20949899,824,824,824,824,1
20240508,133700,20949075,822,822,822,822,0
20240508,133600,20949075,822,822,822,822,0
20240508,133500,20949075,822,822,822,822,0
20240508,133400,20949075,822,822,822,822,0
20240508,133300,20949075,822,822,822,822,0
20240508,133200,20949075,822,822,822,822,0
20240508,133100,20949075,822,822,822,822,0
20240508,133000,20949075,822,822,822,822,0
20240508,132900,20949075,822,822,822,822,0
20240508,132800,20949075,822,822,822,822,0
20240508,132700,20949075,822,822,822,822,0
20240508,132600,20949075,822,822,822,822,0
20240508,132500,20949075,822,822,822,822,0
20240508,132400,20949075,822,822,822,822,0
20240508,132300,20949075,822,822,822,822,0
20240508,132200,20949075,822,822,822,822,0
20240508,132100,20949075,822,822,822,822,0
20240508,132000,20949075,822,822,822,822,0
20240508,131900,20949075,822,822,822,822,0
20240508,131800,20949075,822,822,822,822,0
20240508,131700,20949075,822,822,822,822,0
20240508,131600,20949075,822,822,822,822,0
20240508,131500,20949075,822,822,822,822,9
20240508,131400,20941677,825,825,825,825,0
20240508,131300,20941677,825,822,825,822,3
20240508,131200,20939205,826,826,826,826,0
20240508,131100,20939205,826,826,826,826,0
20240508,131000,20939205,826,826,826,826,0
20240508,130900,20939205,826,826,826,826,0
20240508,130800,20939205,826,826,826,826,0
20240508,130700,20939205,826,826,826,826,0
20240508,130600,20939205,826,826,826,826,0
20240508,130500,20939205,826,826,826,826,0
20240508,130400,20939205,826,826,826,826,0
20240508,130300,20939205,826,826,826,826,0
20240508,130200,20939205,826,826,826,826,100
20240508,130100,20856605,822,822,822,822,0
20240508,130000,20856605,822,822,822,822,0
20240508,125900,20856605,822,822,822,822,0
20240508,125800,20856605,822,822,822,822,135
20240508,125700,20745635,828,828,828,828,0
20240508,125600,20745635,828,828,828,828,0
20240508,125500,20745635,828,828,828,828,0
20240508,125400,20745635,828,828,828,828,0
20240508,125300,20745635,828,828,828,828,0
20240508,125200,20745635,828,828,828,828,0
20240508,125100,20745635,828,828,828,828,0
20240508,125000,20745635,828,828,828,828,0
20240508,124900,20745635,828,828,828,828,0
20240508,124800,20745635,828,828,828,828,0
20240508,124700,20745635,828,828,828,828,0
20240508,124600,20745635,828,828,828,828,0
20240508,124500,20745635,828,828,828,828,0
20240508,124400,20745635,828,828,828,828,0
20240508,124300,20745635,828,828,828,828,0
20240508,124200,20745635,828,828,828,828,0
20240508,124100,20745635,828,828,828,828,0
20240508,124000,20745635,828,828,828,828,10
20240508,123900,20737355,828,828,828,828,0
20240508,123800,20737355,828,828,828,828,10
20240508,123700,20729075,829,829,829,829,0
20240508,123600,20729075,829,829,829,829,0
20240508,123500,20729075,829,829,829,829,0
20240508,123400,20729075,829,829,829,829,0
20240508,123300,20729075,829,829,829,829,0
20240508,123200,20729075,829,829,829,829,0
20240508,123100,20729075,829,829,829,829,0
20240508,123000,20729075,829,829,829,829,0
20240508,122900,20729075,829,829,829,829,0
20240508,122800,20729075,829,829,829,829,0
20240508,122700,20729075,829,829,829,829,0
20240508,122600,20729075,829,829,829,829,0
20240508,122500,20729075,829,829,829,829,0
20240508,122400,20729075,829,829,829,829,0
20240508,122300,20729075,829,829,829,829,0
20240508,122200,20729075,829,829,829,829,0
20240508,122100,20729075,829,829,829,829,0
20240508,122000,20729075,829,829,829,829,0
20240508,121900,20729075,829,829,829,829,0
20240508,121800,20729075,829,829,829,829,20
20240508,121700,20712495,829,829,829,829,0
20240508,121600,20712495,829,829,829,829,1
20240508,121500,20711666,829,829,829,829,0
20240508,121400,20711666,829,829,829,829,0
20240508,121300,20711666,829,829,829,829,0
20240508,121200,20711666,829,829,829,829,0
20240508,121100,20711666,829,829,829,829,0
20240508,121000,20711666,829,822,829,822,10000
20240508,120900,12457267,821,821,821,821,0
20240508,120800,12457267,821,821,821,821,0
20240508,120700,12457267,821,821,821,821,0
20240508,120600,12457267,821,821,821,821,0
20240508,120500,12457267,821,821,821,821,0
20240508,120400,12457267,821,821,821,821,0
20240508,120300,12457267,821,821,821,821,0
20240508,120200,12457267,821,821,821,821,0
20240508,120100,12457267,821,821,821,821,0
20240508,120000,12457267,821,821,821,821,0
20240508,115900,12457267,821,821,821,821,0
20240508,115800,12457267,821,821,821,821,456
20240508,115700,12082891,821,821,821,821,0
20240508,115600,12082891,821,821,821,821,0
20240508,115500,12082891,821,821,821,821,0
20240508,115400,12082891,821,821,821,821,0
20240508,115300,12082891,821,821,821,821,0
20240508,115200,12082891,821,821,821,821,0
20240508,115100,12082891,821,821,821,821,0
20240508,115000,12082891,821,821,821,821,0
20240508,114900,12082891,821,821,821,821,663
20240508,114800,11538568,821,821,821,821,0
20240508,114700,11538568,821,821,821,821,0
20240508,114600,11538568,821,821,821,821,0
20240508,114500,11538568,821,821,821,821,0
20240508,114400,11538568,821,821,821,821,0
20240508,114300,11538568,821,821,821,821,0
20240508,114200,11538568,821,821,821,821,422
20240508,114100,11192106,822,822,822,822,0
20240508,114000,11192106,822,822,822,822,0
20240508,113900,11192106,822,822,822,822,0
20240508,113800,11192106,822,822,822,822,0
20240508,113700,11192106,822,822,822,822,0
20240508,113600,11192106,822,822,822,822,0
20240508,113500,11192106,822,822,822,822,0
20240508,113400,11192106,822,822,822,822,0
20240508,113300,11192106,822,822,822,822,0
20240508,113200,11192106,822,822,822,822,0
20240508,113100,11192106,822,822,822,822,0
20240508,113000,11192106,822,822,822,822,0
20240508,112900,11192106,822,822,822,822,0
20240508,112800,11192106,822,822,822,822,3
20240508,112700,11189640,821,821,821,821,0
20240508,112600,11189640,821,821,821,821,0
20240508,112500,11189640,821,821,821,821,0
20240508,112400,11189640,821,821,821,821,0
20240508,112300,11189640,821,821,821,821,0
20240508,112200,11189640,821,821,821,821,0
20240508,112100,11189640,821,821,821,821,0
20240508,112000,11189640,821,821,821,821,0
20240508,111900,11189640,821,821,821,821,0
20240508,111800,11189640,821,821,821,821,0
20240508,111700,11189640,821,821,821,821,352
20240508,111600,10900648,821,821,821,821,70
20240508,111500,10843178,822,822,822,822,0
20240508,111400,10843178,822,822,822,822,0
20240508,111300,10843178,822,822,822,822,0
20240508,111200,10843178,822,822,822,822,2
20240508,111100,10841534,823,823,823,823,0
20240508,111000,10841534,823,823,823,823,0
20240508,110900,10841534,823,822,823,822,215
20240508,110800,10664612,822,822,822,822,0
20240508,110700,10664612,822,823,823,822,81
20240508,110600,10598029,822,822,822,822,500
20240508,110500,10187029,823,823,823,823,0
20240508,110400,10187029,823,823,823,823,0
20240508,110300,10187029,823,823,823,823,3
20240508,110200,10184560,822,822,822,822,770
20240508,110100,9551620,822,822,822,822,0
20240508,110000,9551620,822,822,822,822,0
20240508,105900,9551620,822,822,822,822,0
20240508,105800,9551620,822,822,822,822,0
20240508,105700,9551620,822,822,822,822,3268
20240508,105600,6865324,822,822,822,822,0
20240508,105500,6865324,822,822,822,822,0
20240508,105400,6865324,822,822,822,822,0
20240508,105300,6865324,822,822,822,822,0
20240508,105200,6865324,822,822,822,822,0
20240508,105100,6865324,822,822,822,822,0
20240508,105000,6865324,822,822,822,822,50
20240508,104900,6824224,822,822,822,822,0
20240508,104800,6824224,822,822,822,822,0
20240508,104700,6824224,822,822,822,822,0
20240508,104600,6824224,822,822,822,822,0
20240508,104500,6824224,822,822,822,822,0
20240508,104400,6824224,822,822,822,822,0
20240508,104300,6824224,822,822,822,822,0
20240508,104200,6824224,822,822,822,822,0
20240508,104100,6824224,822,822,822,822,0
20240508,104000,6824224,822,822,822,822,0
20240508,103900,6824224,822,822,822,822,0
20240508,103800,6824224,822,822,822,822,0
20240508,103700,6824224,822,822,822,822,0
20240508,103600,6824224,822,822,822,822,0
20240508,103500,6824224,822,822,822,822,0
20240508,103400,6824224,822,822,822,822,0
20240508,103300,6824224,822,822,822,822,0
20240508,103200,6824224,822,822,822,822,0
20240508,103100,6824224,822,822,822,822,0
20240508,103000,6824224,822,822,822,822,59
20240508,102900,6775726,822,822,822,822,0
20240508,102800,6775726,822,822,822,822,0
20240508,102700,6775726,822,822,822,822,0
20240508,102600,6775726,822,822,822,822,0
20240508,102500,6775726,822,822,822,822,27
20240508,102400,6753532,821,821,821,821,0
20240508,102300,6753532,821,821,821,821,110
20240508,102200,6663222,821,821,821,821,0
20240508,102100,6663222,821,821,821,821,0
20240508,102000,6663222,821,821,821,821,0
20240508,101900,6663222,821,821,821,821,285
20240508,101800,6429237,821,821,821,821,0
20240508,101700,6429237,821,821,821,821,0
20240508,101600,6429237,821,821,821,821,0
20240508,101500,6429237,821,821,821,821,0
20240508,101400,6429237,821,821,821,821,0
20240508,101300,6429237,821,821,821,821,0
20240508,101200,6429237,821,821,821,821,0
20240508,101100,6429237,821,821,821,821,0
20240508,101000,6429237,821,821,821,821,0
20240508,100900,6429237,821,821,821,821,0
20240508,100800,6429237,821,821,821,821,0
20240508,100700,6429237,821,821,821,821,0
20240508,100600,6429237,821,821,821,821,0
20240508,100500,6429237,821,821,821,821,0
20240508,100400,6429237,821,821,821,821,0
20240508,100300,6429237,821,821,821,821,0
20240508,100200,6429237,821,821,821,821,0
20240508,100100,6429237,821,821,821,821,0
20240508,100000,6429237,821,821,821,821,0
20240508,095900,6429237,821,821,821,821,0
20240508,095800,6429237,821,821,821,821,0
20240508,095700,6429237,821,821,821,821,0
20240508,095600,6429237,821,821,821,821,0
20240508,095500,6429237,821,821,821,821,0
20240508,095400,6429237,821,821,821,821,6
20240508,095300,6424311,820,820,820,820,0
20240508,095200,6424311,820,820,820,820,0
20240508,095100,6424311,820,820,820,820,0
20240508,095000,6424311,820,820,820,820,0
20240508,094900,6424311,820,820,820,820,0
20240508,094800,6424311,820,820,820,820,127
20240508,094700,6320171,821,821,821,821,0
20240508,094600,6320171,821,821,821,821,0
20240508,094500,6320171,821,821,821,821,0
20240508,094400,6320171,821,821,821,821,0
20240508,094300,6320171,821,821,821,821,0
20240508,094200,6320171,821,821,821,821,0
20240508,094100,6320171,821,821,821,821,0
20240508,094000,6320171,821,821,821,821,791
20240508,093900,5670760,821,821,821,821,0
20240508,093800,5670760,821,821,821,821,404
20240508,093700,5339076,822,822,822,822,1
20240508,093600,5338254,822,822,822,822,0
20240508,093500,5338254,822,822,822,822,0
20240508,093400,5338254,822,822,822,822,0
20240508,093300,5338254,822,822,822,822,0
20240508,093200,5338254,822,822,822,822,0
20240508,093100,5338254,822,822,822,822,0
20240508,093000,5338254,822,822,822,822,1
20240508,092900,5337432,822,822,822,822,0
20240508,092800,5337432,822,822,822,822,0
20240508,092700,5337432,822,822,822,822,0
20240508,092600,5337432,822,822,822,822,0
20240508,092500,5337432,822,822,822,822,0
20240508,092400,5337432,822,822,822,822,0
20240508,092300,5337432,822,822,822,822,1
20240508,092200,5336610,822,822,822,822,0
20240508,092100,5336610,822,822,822,822,0
20240508,092000,5336610,822,822,822,822,0
20240508,091900,5336610,822,822,822,822,0
20240508,091800,5336610,822,822,822,822,0
20240508,091700,5336610,822,822,822,822,10
20240508,091600,5328390,822,822,822,822,0
20240508,091500,5328390,822,822,822,822,0
20240508,091400,5328390,822,822,822,822,0
20240508,091300,5328390,822,822,822,822,0
20240508,091200,5328390,822,822,822,822,0
20240508,091100,5328390,822,822,822,822,0
20240508,091000,5328390,822,822,822,822,0
20240508,090900,5328390,822,822,822,822,0
20240508,090800,5328390,822,822,822,822,100
20240508,090700,5246190,821,821,821,821,0
20240508,090600,5246190,821,821,821,821,0
20240508,090500,5246190,821,821,821,821,0
20240508,090400,5246190,821,821,821,821,0
20240508,090300,5246190,821,821,821,821,0
20240508,090200,5246190,821,821,821,821,2922
20240508,090100,2847228,821,821,821,821,1598
20240508,090000,1535270,821,821,821,821,1870