KissMeData/225430/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,204000,32962511,826,826,826,826,480
20240509,203900,32962511,826,826,826,826,0
20240509,203800,32962511,826,826,826,826,0
20240509,203700,32962511,826,826,826,826,0
20240509,203600,32962511,826,826,826,826,0
20240509,203500,32962511,826,826,826,826,0
20240509,203400,32962511,826,826,826,826,0
20240509,203300,32962511,826,826,826,826,0
20240509,203200,32962511,826,826,826,826,0
20240509,203100,32962511,826,826,826,826,0
20240509,203000,32962511,826,826,826,826,0
20240509,202900,32962511,826,826,826,826,0
20240509,202800,32962511,826,826,826,826,0
20240509,202700,32962511,826,826,826,826,0
20240509,202600,32962511,826,826,826,826,0
20240509,202500,32962511,826,826,826,826,0
20240509,202400,32962511,826,826,826,826,0
20240509,202300,32962511,826,826,826,826,0
20240509,202200,32962511,826,826,826,826,0
20240509,202100,32962511,826,826,826,826,0
20240509,202000,32962511,826,826,826,826,0
20240509,201900,32962511,826,826,826,826,0
20240509,201800,32962511,826,826,826,826,0
20240509,201700,32962511,826,826,826,826,0
20240509,201600,32962511,826,826,826,826,0
20240509,201500,32962511,826,826,826,826,0
20240509,201400,32962511,826,826,826,826,0
20240509,201300,32962511,826,826,826,826,0
20240509,201200,32962511,826,826,826,826,0
20240509,201100,32962511,826,826,826,826,0
20240509,201000,32962511,826,826,826,826,480
20240509,200900,32962511,826,826,826,826,0
20240509,200800,32962511,826,826,826,826,0
20240509,200700,32962511,826,826,826,826,0
20240509,200600,32962511,826,826,826,826,0
20240509,200500,32962511,826,826,826,826,0
20240509,200400,32962511,826,826,826,826,0
20240509,200300,32962511,826,826,826,826,0
20240509,200200,32962511,826,826,826,826,0
20240509,200100,32962511,826,826,826,826,0
20240509,200000,32962511,826,826,826,826,0
20240509,195900,32962511,826,826,826,826,0
20240509,195800,32962511,826,826,826,826,0
20240509,195700,32962511,826,826,826,826,0
20240509,195600,32962511,826,826,826,826,0
20240509,195500,32962511,826,826,826,826,0
20240509,195400,32962511,826,826,826,826,0
20240509,195300,32962511,826,826,826,826,0
20240509,195200,32962511,826,826,826,826,0
20240509,195100,32962511,826,826,826,826,0
20240509,195000,32962511,826,826,826,826,0
20240509,194900,32962511,826,826,826,826,0
20240509,194800,32962511,826,826,826,826,0
20240509,194700,32962511,826,826,826,826,0
20240509,194600,32962511,826,826,826,826,0
20240509,194500,32962511,826,826,826,826,0
20240509,194400,32962511,826,826,826,826,0
20240509,194300,32962511,826,826,826,826,0
20240509,194200,32962511,826,826,826,826,0
20240509,194100,32962511,826,826,826,826,0
20240509,194000,32962511,826,826,826,826,480
20240509,193900,32962511,826,826,826,826,0
20240509,193800,32962511,826,826,826,826,0
20240509,193700,32962511,826,826,826,826,0
20240509,193600,32962511,826,826,826,826,0
20240509,193500,32962511,826,826,826,826,0
20240509,193400,32962511,826,826,826,826,0
20240509,193300,32962511,826,826,826,826,0
20240509,193200,32962511,826,826,826,826,0
20240509,193100,32962511,826,826,826,826,0
20240509,193000,32962511,826,826,826,826,0
20240509,192900,32962511,826,826,826,826,0
20240509,192800,32962511,826,826,826,826,0
20240509,192700,32962511,826,826,826,826,0
20240509,192600,32962511,826,826,826,826,0
20240509,192500,32962511,826,826,826,826,0
20240509,192400,32962511,826,826,826,826,0
20240509,192300,32962511,826,826,826,826,0
20240509,192200,32962511,826,826,826,826,0
20240509,192100,32962511,826,826,826,826,0
20240509,192000,32962511,826,826,826,826,0
20240509,191900,32962511,826,826,826,826,0
20240509,191800,32962511,826,826,826,826,0
20240509,191700,32962511,826,826,826,826,0
20240509,191600,32962511,826,826,826,826,0
20240509,191500,32962511,826,826,826,826,0
20240509,191400,32962511,826,826,826,826,0
20240509,191300,32962511,826,826,826,826,0
20240509,191200,32962511,826,826,826,826,0
20240509,191100,32962511,826,826,826,826,0
20240509,191000,32962511,826,826,826,826,480
20240509,190900,32962511,826,826,826,826,0
20240509,190800,32962511,826,826,826,826,0
20240509,190700,32962511,826,826,826,826,0
20240509,190600,32962511,826,826,826,826,0
20240509,190500,32962511,826,826,826,826,0
20240509,190400,32962511,826,826,826,826,0
20240509,190300,32962511,826,826,826,826,0
20240509,190200,32962511,826,826,826,826,0
20240509,190100,32962511,826,826,826,826,0
20240509,190000,32962511,826,826,826,826,0
20240509,185900,32962511,826,826,826,826,0
20240509,185800,32962511,826,826,826,826,0
20240509,185700,32962511,826,826,826,826,0
20240509,185600,32962511,826,826,826,826,0
20240509,185500,32962511,826,826,826,826,0
20240509,185400,32962511,826,826,826,826,0
20240509,185300,32962511,826,826,826,826,0
20240509,185200,32962511,826,826,826,826,0
20240509,185100,32962511,826,826,826,826,0
20240509,185000,32962511,826,826,826,826,0
20240509,184900,32962511,826,826,826,826,0
20240509,184800,32962511,826,826,826,826,0
20240509,184700,32962511,826,826,826,826,0
20240509,184600,32962511,826,826,826,826,0
20240509,184500,32962511,826,826,826,826,0
20240509,184400,32962511,826,826,826,826,0
20240509,184300,32962511,826,826,826,826,0
20240509,184200,32962511,826,826,826,826,0
20240509,184100,32962511,826,826,826,826,0
20240509,184000,32962511,826,826,826,826,480
20240509,183900,32962511,826,826,826,826,0
20240509,183800,32962511,826,826,826,826,0
20240509,183700,32962511,826,826,826,826,0
20240509,183600,32962511,826,826,826,826,0
20240509,183500,32962511,826,826,826,826,0
20240509,183400,32962511,826,826,826,826,0
20240509,183300,32962511,826,826,826,826,0
20240509,183200,32962511,826,826,826,826,0
20240509,183100,32962511,826,826,826,826,0
20240509,183000,32962511,826,826,826,826,0
20240509,182900,32962511,826,826,826,826,0
20240509,182800,32962511,826,826,826,826,0
20240509,182700,32962511,826,826,826,826,0
20240509,182600,32962511,826,826,826,826,0
20240509,182500,32962511,826,826,826,826,0
20240509,182400,32962511,826,826,826,826,0
20240509,182300,32962511,826,826,826,826,0
20240509,182200,32962511,826,826,826,826,0
20240509,182100,32962511,826,826,826,826,0
20240509,182000,32962511,826,826,826,826,0
20240509,181900,32962511,826,826,826,826,0
20240509,181800,32962511,826,826,826,826,0
20240509,181700,32962511,826,826,826,826,0
20240509,181600,32962511,826,826,826,826,0
20240509,181500,32962511,826,826,826,826,0
20240509,181400,32962511,826,826,826,826,0
20240509,181300,32962511,826,826,826,826,0
20240509,181200,32962511,826,826,826,826,0
20240509,181100,32962511,826,826,826,826,0
20240509,181000,32962511,826,826,826,826,480
20240509,180900,32962511,826,826,826,826,0
20240509,180800,32962511,826,826,826,826,0
20240509,180700,32962511,826,826,826,826,0
20240509,180600,32962511,826,826,826,826,0
20240509,180500,32962511,826,826,826,826,0
20240509,180400,32962511,826,826,826,826,0
20240509,180300,32962511,826,826,826,826,0
20240509,180200,32962511,826,826,826,826,0
20240509,180100,32962511,826,826,826,826,0
20240509,180000,32962511,826,826,826,826,0
20240509,175900,32962511,826,826,826,826,0
20240509,175800,32962511,826,826,826,826,0
20240509,175700,32962511,826,826,826,826,0
20240509,175600,32962511,826,826,826,826,0
20240509,175500,32962511,826,826,826,826,0
20240509,175400,32962511,826,826,826,826,0
20240509,175300,32962511,826,826,826,826,0
20240509,175200,32962511,826,826,826,826,0
20240509,175100,32962511,826,826,826,826,0
20240509,175000,32962511,826,826,826,826,0
20240509,174900,32962511,826,826,826,826,0
20240509,174800,32962511,826,826,826,826,0
20240509,174700,32962511,826,826,826,826,0
20240509,174600,32962511,826,826,826,826,0
20240509,174500,32962511,826,826,826,826,0
20240509,174400,32962511,826,826,826,826,0
20240509,174300,32962511,826,826,826,826,0
20240509,174200,32962511,826,826,826,826,0
20240509,174100,32962511,826,826,826,826,0
20240509,174000,32962511,826,826,826,826,480
20240509,173900,32962511,826,826,826,826,0
20240509,173800,32962511,826,826,826,826,0
20240509,173700,32962511,826,826,826,826,0
20240509,173600,32962511,826,826,826,826,0
20240509,173500,32962511,826,826,826,826,0
20240509,173400,32962511,826,826,826,826,0
20240509,173300,32962511,826,826,826,826,0
20240509,173200,32962511,826,826,826,826,0
20240509,173100,32962511,826,826,826,826,0
20240509,173000,32962511,826,826,826,826,0
20240509,172900,32962511,826,826,826,826,0
20240509,172800,32962511,826,826,826,826,0
20240509,172700,32962511,826,826,826,826,0
20240509,172600,32962511,826,826,826,826,0
20240509,172500,32962511,826,826,826,826,0
20240509,172400,32962511,826,826,826,826,0
20240509,172300,32962511,826,826,826,826,0
20240509,172200,32962511,826,826,826,826,0
20240509,172100,32962511,826,826,826,826,0
20240509,172000,32962511,826,826,826,826,0
20240509,171900,32962511,826,826,826,826,0
20240509,171800,32962511,826,826,826,826,0
20240509,171700,32962511,826,826,826,826,0
20240509,171600,32962511,826,826,826,826,0
20240509,171500,32962511,826,826,826,826,0
20240509,171400,32962511,826,826,826,826,0
20240509,171300,32962511,826,826,826,826,0
20240509,171200,32962511,826,826,826,826,0
20240509,171100,32962511,826,826,826,826,0
20240509,171000,32962511,826,826,826,826,480
20240509,170900,32962511,826,826,826,826,0
20240509,170800,32962511,826,826,826,826,0
20240509,170700,32962511,826,826,826,826,0
20240509,170600,32962511,826,826,826,826,0
20240509,170500,32962511,826,826,826,826,0
20240509,170400,32962511,826,826,826,826,0
20240509,170300,32962511,826,826,826,826,0
20240509,170200,32962511,826,826,826,826,0
20240509,170100,32962511,826,826,826,826,0
20240509,170000,32962511,826,826,826,826,0
20240509,165900,32962511,826,826,826,826,0
20240509,165800,32962511,826,826,826,826,0
20240509,165700,32962511,826,826,826,826,0
20240509,165600,32962511,826,826,826,826,0
20240509,165500,32962511,826,826,826,826,0
20240509,165400,32962511,826,826,826,826,0
20240509,165300,32962511,826,826,826,826,0
20240509,165200,32962511,826,826,826,826,0
20240509,165100,32962511,826,826,826,826,0
20240509,165000,32962511,826,826,826,826,0
20240509,164900,32962511,826,826,826,826,0
20240509,164800,32962511,826,826,826,826,0
20240509,164700,32962511,826,826,826,826,0
20240509,164600,32962511,826,826,826,826,0
20240509,164500,32962511,826,826,826,826,0
20240509,164400,32962511,826,826,826,826,0
20240509,164300,32962511,826,826,826,826,0
20240509,164200,32962511,826,826,826,826,0
20240509,164100,32962511,826,826,826,826,0
20240509,164000,32962511,826,826,826,826,480
20240509,163900,32962511,826,826,826,826,0
20240509,163800,32962511,826,826,826,826,0
20240509,163700,32962511,826,826,826,826,0
20240509,163600,32962511,826,826,826,826,0
20240509,163500,32962511,826,826,826,826,0
20240509,163400,32962511,826,826,826,826,0
20240509,163300,32962511,826,826,826,826,0
20240509,163200,32962511,826,826,826,826,0
20240509,163100,32962511,826,826,826,826,0
20240509,163000,32962511,826,826,826,826,0
20240509,162900,32962511,826,826,826,826,0
20240509,162800,32962511,826,826,826,826,0
20240509,162700,32962511,826,826,826,826,0
20240509,162600,32962511,826,826,826,826,0
20240509,162500,32962511,826,826,826,826,0
20240509,162400,32962511,826,826,826,826,0
20240509,162300,32962511,826,826,826,826,0
20240509,162200,32962511,826,826,826,826,0
20240509,162100,32962511,826,826,826,826,0
20240509,162000,32962511,826,826,826,826,0
20240509,161900,32962511,826,826,826,826,0
20240509,161800,32962511,826,826,826,826,0
20240509,161700,32962511,826,826,826,826,0
20240509,161600,32962511,826,826,826,826,0
20240509,161500,32962511,826,826,826,826,0
20240509,161400,32962511,826,826,826,826,0
20240509,161300,32962511,826,826,826,826,0
20240509,161200,32962511,826,826,826,826,0
20240509,161100,32962511,826,826,826,826,0
20240509,161000,32962511,826,826,826,826,480
20240509,160900,32962511,826,826,826,826,0
20240509,160800,32962511,826,826,826,826,0
20240509,160700,32962511,826,826,826,826,0
20240509,160600,32962511,826,826,826,826,0
20240509,160500,32962511,826,826,826,826,0
20240509,160400,32962511,826,826,826,826,0
20240509,160300,32962511,826,826,826,826,0
20240509,160200,32962511,826,826,826,826,0
20240509,160100,32962511,826,826,826,826,0
20240509,160000,32962511,826,826,826,826,0
20240509,155900,32962511,826,826,826,826,0
20240509,155800,32962511,826,826,826,826,0
20240509,155700,32962511,826,826,826,826,0
20240509,155600,32962511,826,826,826,826,0
20240509,155500,32962511,826,826,826,826,0
20240509,155400,32962511,826,826,826,826,0
20240509,155300,32962511,826,826,826,826,0
20240509,155200,32962511,826,826,826,826,0
20240509,155100,32962511,826,826,826,826,0
20240509,155000,32962511,826,826,826,826,0
20240509,154900,32962511,826,826,826,826,0
20240509,154800,32962511,826,826,826,826,0
20240509,154700,32962511,826,826,826,826,0
20240509,154600,32962511,826,826,826,826,0
20240509,154500,32962511,826,826,826,826,0
20240509,154400,32962511,826,826,826,826,0
20240509,154300,32962511,826,826,826,826,0
20240509,154200,32962511,826,826,826,826,0
20240509,154100,32962511,826,826,826,826,0
20240509,154000,32962511,826,826,826,826,480
20240509,153900,32962511,826,826,826,826,0
20240509,153800,32962511,826,826,826,826,0
20240509,153700,32962511,826,826,826,826,0
20240509,153600,32962511,826,826,826,826,0
20240509,153500,32962511,826,826,826,826,0
20240509,153400,32962511,826,826,826,826,0
20240509,153300,32962511,826,826,826,826,0
20240509,153200,32962511,826,826,826,826,0
20240509,153100,32962511,826,826,826,826,0
20240509,153000,32962511,826,826,826,826,480
20240509,152900,32566031,826,826,826,826,0
20240509,152800,32566031,826,826,826,826,0
20240509,152700,32566031,826,826,826,826,0
20240509,152600,32566031,826,826,826,826,0
20240509,152500,32566031,826,826,826,826,0
20240509,152400,32566031,826,826,826,826,0
20240509,152300,32566031,826,826,826,826,0
20240509,152200,32566031,826,826,826,826,0
20240509,152100,32566031,826,826,826,826,0
20240509,152000,32566031,826,826,826,826,0
20240509,151900,32566031,826,826,826,826,0
20240509,151800,32566031,826,826,826,826,0
20240509,151700,32566031,826,826,826,826,0
20240509,151600,32566031,826,826,826,826,0
20240509,151500,32566031,826,826,826,826,0
20240509,151400,32566031,826,826,826,826,311
20240509,151300,32309145,826,826,826,826,0
20240509,151200,32309145,826,826,826,826,0
20240509,151100,32309145,826,826,826,826,0
20240509,151000,32309145,826,826,826,826,0
20240509,150900,32309145,826,826,826,826,0
20240509,150800,32309145,826,826,826,826,0
20240509,150700,32309145,826,826,826,826,0
20240509,150600,32309145,826,826,826,826,0
20240509,150500,32309145,826,826,826,826,0
20240509,150400,32309145,826,826,826,826,0
20240509,150300,32309145,826,826,826,826,0
20240509,150200,32309145,826,826,826,826,0
20240509,150100,32309145,826,826,826,826,0
20240509,150000,32309145,826,826,826,826,0
20240509,145900,32309145,826,826,826,826,1
20240509,145800,32308319,822,822,822,822,0
20240509,145700,32308319,822,822,822,822,0
20240509,145600,32308319,822,822,822,822,0
20240509,145500,32308319,822,822,822,822,0
20240509,145400,32308319,822,822,822,822,0
20240509,145300,32308319,822,822,822,822,0
20240509,145200,32308319,822,822,822,822,0
20240509,145100,32308319,822,822,822,822,0
20240509,145000,32308319,822,822,822,822,0
20240509,144900,32308319,822,822,822,822,0
20240509,144800,32308319,822,822,822,822,0
20240509,144700,32308319,822,822,822,822,0
20240509,144600,32308319,822,822,822,822,0
20240509,144500,32308319,822,822,822,822,0
20240509,144400,32308319,822,822,822,822,0
20240509,144300,32308319,822,822,822,822,0
20240509,144200,32308319,822,822,822,822,0
20240509,144100,32308319,822,822,822,822,11
20240509,144000,32299277,822,822,822,822,1
20240509,143900,32298455,822,822,822,822,0
20240509,143800,32298455,822,822,822,822,0
20240509,143700,32298455,822,822,822,822,0
20240509,143600,32298455,822,822,822,822,0
20240509,143500,32298455,822,822,822,822,0
20240509,143400,32298455,822,822,822,822,0
20240509,143300,32298455,822,822,822,822,0
20240509,143200,32298455,822,822,822,822,0
20240509,143100,32298455,822,822,822,822,0
20240509,143000,32298455,822,822,822,822,0
20240509,142900,32298455,822,823,823,822,1800
20240509,142800,30817550,826,826,826,826,0
20240509,142700,30817550,826,826,826,826,0
20240509,142600,30817550,826,826,826,826,0
20240509,142500,30817550,826,826,826,826,0
20240509,142400,30817550,826,826,826,826,0
20240509,142300,30817550,826,826,826,826,0
20240509,142200,30817550,826,826,826,826,0
20240509,142100,30817550,826,826,826,826,0
20240509,142000,30817550,826,826,826,826,0
20240509,141900,30817550,826,826,826,826,0
20240509,141800,30817550,826,826,826,826,0
20240509,141700,30817550,826,826,826,826,0
20240509,141600,30817550,826,826,826,826,0
20240509,141500,30817550,826,826,826,826,0
20240509,141400,30817550,826,826,826,826,0
20240509,141300,30817550,826,826,826,826,1099
20240509,141200,29909776,826,826,826,826,0
20240509,141100,29909776,826,826,826,826,113
20240509,141000,29816438,826,826,826,826,0
20240509,140900,29816438,826,826,826,826,0
20240509,140800,29816438,826,826,826,826,100
20240509,140700,29733838,827,827,827,827,0
20240509,140600,29733838,827,827,827,827,0
20240509,140500,29733838,827,827,827,827,0
20240509,140400,29733838,827,827,827,827,0
20240509,140300,29733838,827,827,827,827,0
20240509,140200,29733838,827,827,827,827,0
20240509,140100,29733838,827,827,827,827,0
20240509,140000,29733838,827,827,827,827,0
20240509,135900,29733838,827,827,827,827,0
20240509,135800,29733838,827,827,827,827,0
20240509,135700,29733838,827,827,827,827,0
20240509,135600,29733838,827,827,827,827,0
20240509,135500,29733838,827,827,827,827,0
20240509,135400,29733838,827,827,827,827,0
20240509,135300,29733838,827,827,827,827,0
20240509,135200,29733838,827,827,827,827,0
20240509,135100,29733838,827,827,827,827,0
20240509,135000,29733838,827,827,827,827,0
20240509,134900,29733838,827,827,827,827,0
20240509,134800,29733838,827,827,827,827,0
20240509,134700,29733838,827,827,827,827,0
20240509,134600,29733838,827,827,827,827,0
20240509,134500,29733838,827,827,827,827,0
20240509,134400,29733838,827,827,827,827,0
20240509,134300,29733838,827,827,827,827,0
20240509,134200,29733838,827,827,827,827,0
20240509,134100,29733838,827,827,827,827,0
20240509,134000,29733838,827,827,827,827,0
20240509,133900,29733838,827,827,827,827,0
20240509,133800,29733838,827,827,827,827,1
20240509,133700,29733011,827,827,827,827,0
20240509,133600,29733011,827,827,827,827,0
20240509,133500,29733011,827,827,827,827,0
20240509,133400,29733011,827,827,827,827,0
20240509,133300,29733011,827,827,827,827,0
20240509,133200,29733011,827,827,827,827,0
20240509,133100,29733011,827,827,827,827,0
20240509,133000,29733011,827,827,827,827,0
20240509,132900,29733011,827,827,827,827,0
20240509,132800,29733011,827,827,827,827,0
20240509,132700,29733011,827,827,827,827,0
20240509,132600,29733011,827,827,827,827,0
20240509,132500,29733011,827,827,827,827,0
20240509,132400,29733011,827,827,827,827,0
20240509,132300,29733011,827,827,827,827,0
20240509,132200,29733011,827,827,827,827,0
20240509,132100,29733011,827,827,827,827,0
20240509,132000,29733011,827,827,827,827,0
20240509,131900,29733011,827,827,827,827,0
20240509,131800,29733011,827,827,827,827,0
20240509,131700,29733011,827,827,827,827,0
20240509,131600,29733011,827,827,827,827,0
20240509,131500,29733011,827,827,827,827,0
20240509,131400,29733011,827,827,827,827,0
20240509,131300,29733011,827,827,827,827,0
20240509,131200,29733011,827,827,827,827,0
20240509,131100,29733011,827,827,827,827,0
20240509,131000,29733011,827,827,827,827,0
20240509,130900,29733011,827,827,827,827,0
20240509,130800,29733011,827,827,827,827,0
20240509,130700,29733011,827,827,827,827,0
20240509,130600,29733011,827,827,827,827,0
20240509,130500,29733011,827,827,827,827,0
20240509,130400,29733011,827,827,827,827,0
20240509,130300,29733011,827,825,827,825,31
20240509,130200,29707434,825,825,825,825,0
20240509,130100,29707434,825,825,825,825,0
20240509,130000,29707434,825,825,825,825,0
20240509,125900,29707434,825,825,825,825,0
20240509,125800,29707434,825,825,825,825,0
20240509,125700,29707434,825,825,825,825,0
20240509,125600,29707434,825,825,825,825,0
20240509,125500,29707434,825,825,825,825,0
20240509,125400,29707434,825,825,825,825,0
20240509,125300,29707434,825,825,825,825,0
20240509,125200,29707434,825,825,825,825,0
20240509,125100,29707434,825,825,825,825,0
20240509,125000,29707434,825,825,825,825,0
20240509,124900,29707434,825,825,825,825,1
20240509,124800,29706609,822,822,822,822,0
20240509,124700,29706609,822,822,822,822,0
20240509,124600,29706609,822,822,822,822,0
20240509,124500,29706609,822,822,822,822,0
20240509,124400,29706609,822,822,822,822,0
20240509,124300,29706609,822,822,822,822,0
20240509,124200,29706609,822,822,822,822,0
20240509,124100,29706609,822,822,822,822,0
20240509,124000,29706609,822,822,822,822,0
20240509,123900,29706609,822,822,822,822,0
20240509,123800,29706609,822,822,822,822,0
20240509,123700,29706609,822,822,822,822,0
20240509,123600,29706609,822,822,822,822,0
20240509,123500,29706609,822,822,822,822,0
20240509,123400,29706609,822,822,822,822,0
20240509,123300,29706609,822,822,822,822,0
20240509,123200,29706609,822,822,822,822,0
20240509,123100,29706609,822,822,822,822,0
20240509,123000,29706609,822,822,822,822,0
20240509,122900,29706609,822,822,822,822,0
20240509,122800,29706609,822,822,822,822,0
20240509,122700,29706609,822,822,822,822,0
20240509,122600,29706609,822,822,822,822,0
20240509,122500,29706609,822,822,822,822,0
20240509,122400,29706609,822,822,822,822,400
20240509,122300,29377809,825,825,825,825,0
20240509,122200,29377809,825,825,825,825,0
20240509,122100,29377809,825,825,825,825,0
20240509,122000,29377809,825,825,825,825,0
20240509,121900,29377809,825,825,825,825,0
20240509,121800,29377809,825,825,825,825,0
20240509,121700,29377809,825,825,825,825,0
20240509,121600,29377809,825,825,825,825,0
20240509,121500,29377809,825,825,825,825,2
20240509,121400,29376159,825,825,825,825,0
20240509,121300,29376159,825,825,825,825,0
20240509,121200,29376159,825,825,825,825,0
20240509,121100,29376159,825,825,825,825,0
20240509,121000,29376159,825,825,825,825,0
20240509,120900,29376159,825,825,825,825,0
20240509,120800,29376159,825,825,825,825,0
20240509,120700,29376159,825,825,825,825,0
20240509,120600,29376159,825,825,825,825,0
20240509,120500,29376159,825,825,825,825,0
20240509,120400,29376159,825,825,825,825,0
20240509,120300,29376159,825,825,825,825,1
20240509,120200,29375334,821,821,821,821,0
20240509,120100,29375334,821,821,821,821,0
20240509,120000,29375334,821,821,821,821,0
20240509,115900,29375334,821,821,821,821,0
20240509,115800,29375334,821,821,821,821,0
20240509,115700,29375334,821,821,821,821,0
20240509,115600,29375334,821,821,821,821,0
20240509,115500,29375334,821,821,821,821,0
20240509,115400,29375334,821,821,821,821,0
20240509,115300,29375334,821,821,821,821,1
20240509,115200,29374513,821,821,821,821,0
20240509,115100,29374513,821,821,821,821,56
20240509,115000,29328537,821,821,821,821,63
20240509,114900,29276814,826,826,826,826,0
20240509,114800,29276814,826,826,826,826,0
20240509,114700,29276814,826,826,826,826,0
20240509,114600,29276814,826,826,826,826,0
20240509,114500,29276814,826,826,826,826,0
20240509,114400,29276814,826,826,826,826,0
20240509,114300,29276814,826,826,826,826,0
20240509,114200,29276814,826,826,826,826,1
20240509,114100,29275988,821,821,821,821,0
20240509,114000,29275988,821,821,821,821,28
20240509,113900,29253000,821,821,821,821,0
20240509,113800,29253000,821,821,821,821,0
20240509,113700,29253000,821,821,821,821,3925
20240509,113600,26030575,822,822,822,822,2500
20240509,113500,23975575,822,822,822,822,0
20240509,113400,23975575,822,822,822,822,0
20240509,113300,23975575,822,822,822,822,0
20240509,113200,23975575,822,822,822,822,3600
20240509,113100,21016375,822,822,822,822,0
20240509,113000,21016375,822,822,822,822,0
20240509,112900,21016375,822,822,822,822,1381
20240509,112800,19881193,821,821,821,821,0
20240509,112700,19881193,821,821,821,821,0
20240509,112600,19881193,821,821,821,821,0
20240509,112500,19881193,821,821,821,821,0
20240509,112400,19881193,821,823,823,821,7265
20240509,112300,13912455,823,823,823,823,0
20240509,112200,13912455,823,823,823,823,0
20240509,112100,13912455,823,823,823,823,0
20240509,112000,13912455,823,823,823,823,1050
20240509,111900,13048305,823,823,823,823,0
20240509,111800,13048305,823,823,823,823,0
20240509,111700,13048305,823,824,824,823,1102
20240509,111600,12141353,826,826,826,826,0
20240509,111500,12141353,826,826,826,826,0
20240509,111400,12141353,826,826,826,826,0
20240509,111300,12141353,826,826,826,826,0
20240509,111200,12141353,826,826,826,826,0
20240509,111100,12141353,826,826,826,826,0
20240509,111000,12141353,826,826,826,826,0
20240509,110900,12141353,826,826,826,826,0
20240509,110800,12141353,826,826,826,826,0
20240509,110700,12141353,826,826,826,826,1
20240509,110600,12140527,823,823,823,823,0
20240509,110500,12140527,823,823,823,823,0
20240509,110400,12140527,823,823,823,823,0
20240509,110300,12140527,823,823,823,823,0
20240509,110200,12140527,823,823,823,823,0
20240509,110100,12140527,823,823,823,823,0
20240509,110000,12140527,823,823,823,823,0
20240509,105900,12140527,823,823,823,823,0
20240509,105800,12140527,823,823,823,823,0
20240509,105700,12140527,823,823,823,823,367
20240509,105600,11838486,822,822,822,822,0
20240509,105500,11838486,822,822,822,822,0
20240509,105400,11838486,822,822,822,822,0
20240509,105300,11838486,822,822,822,822,0
20240509,105200,11838486,822,822,822,822,0
20240509,105100,11838486,822,822,822,822,0
20240509,105000,11838486,822,822,822,822,0
20240509,104900,11838486,822,822,822,822,0
20240509,104800,11838486,822,822,822,822,0
20240509,104700,11838486,822,822,822,822,0
20240509,104600,11838486,822,822,822,822,0
20240509,104500,11838486,822,822,822,822,0
20240509,104400,11838486,822,822,822,822,0
20240509,104300,11838486,822,822,822,822,0
20240509,104200,11838486,822,822,822,822,0
20240509,104100,11838486,822,822,822,822,0
20240509,104000,11838486,822,822,822,822,0
20240509,103900,11838486,822,822,822,822,0
20240509,103800,11838486,822,822,822,822,0
20240509,103700,11838486,822,822,822,822,0
20240509,103600,11838486,822,822,822,822,0
20240509,103500,11838486,822,822,822,822,0
20240509,103400,11838486,822,822,822,822,0
20240509,103300,11838486,822,822,822,822,0
20240509,103200,11838486,822,822,822,822,0
20240509,103100,11838486,822,822,822,822,0
20240509,103000,11838486,822,825,825,822,3441
20240509,102900,9007875,825,825,825,825,0
20240509,102800,9007875,825,825,825,825,0
20240509,102700,9007875,825,825,825,825,0
20240509,102600,9007875,825,825,825,825,0
20240509,102500,9007875,825,825,825,825,0
20240509,102400,9007875,825,825,825,825,0
20240509,102300,9007875,825,825,825,825,0
20240509,102200,9007875,825,825,825,825,0
20240509,102100,9007875,825,825,825,825,1100
20240509,102000,8100375,825,825,825,825,0
20240509,101900,8100375,825,825,825,825,0
20240509,101800,8100375,825,825,825,825,0
20240509,101700,8100375,825,825,825,825,0
20240509,101600,8100375,825,825,825,825,96
20240509,101500,8021175,826,826,826,826,1000
20240509,101400,7195175,825,825,825,825,27
20240509,101300,7172900,825,825,825,825,373
20240509,101200,6865175,824,824,824,824,0
20240509,101100,6865175,824,824,824,824,0
20240509,101000,6865175,824,824,824,824,0
20240509,100900,6865175,824,824,824,824,0
20240509,100800,6865175,824,824,824,824,0
20240509,100700,6865175,824,824,824,824,488
20240509,100600,6463063,825,825,825,825,101
20240509,100500,6379738,826,826,826,826,0
20240509,100400,6379738,826,826,826,826,0
20240509,100300,6379738,826,826,826,826,0
20240509,100200,6379738,826,826,826,826,0
20240509,100100,6379738,826,826,826,826,0
20240509,100000,6379738,826,826,826,826,0
20240509,095900,6379738,826,826,826,826,0
20240509,095800,6379738,826,826,826,826,0
20240509,095700,6379738,826,826,826,826,0
20240509,095600,6379738,826,826,826,826,0
20240509,095500,6379738,826,826,826,826,0
20240509,095400,6379738,826,826,826,826,0
20240509,095300,6379738,826,825,826,825,14
20240509,095200,6368187,826,826,826,826,5
20240509,095100,6364057,825,825,825,825,527
20240509,095000,5929282,825,825,825,825,0
20240509,094900,5929282,825,825,825,825,0
20240509,094800,5929282,825,825,825,825,0
20240509,094700,5929282,825,825,825,825,30
20240509,094600,5904532,824,824,824,824,0
20240509,094500,5904532,824,824,824,824,0
20240509,094400,5904532,824,824,824,824,3023
20240509,094300,3413580,825,825,825,825,0
20240509,094200,3413580,825,825,825,825,0
20240509,094100,3413580,825,825,825,825,24
20240509,094000,3393780,824,824,824,824,0
20240509,093900,3393780,824,824,824,824,76
20240509,093800,3331156,824,824,824,824,38
20240509,093700,3299844,824,824,824,824,0
20240509,093600,3299844,824,824,824,824,70
20240509,093500,3242164,824,824,824,824,40
20240509,093400,3209204,824,824,824,824,28
20240509,093300,3186132,824,824,824,824,0
20240509,093200,3186132,824,824,824,824,12
20240509,093100,3176244,824,824,824,824,0
20240509,093000,3176244,824,824,824,824,0
20240509,092900,3176244,824,824,824,824,21
20240509,092800,3158940,820,820,820,820,0
20240509,092700,3158940,820,820,820,820,0
20240509,092600,3158940,820,820,820,820,0
20240509,092500,3158940,820,820,820,820,0
20240509,092400,3158940,820,820,820,820,20
20240509,092300,3142540,820,820,820,820,0
20240509,092200,3142540,820,820,820,820,0
20240509,092100,3142540,820,823,823,820,768
20240509,092000,2512565,824,824,824,824,0
20240509,091900,2512565,824,824,824,824,8
20240509,091800,2505973,824,824,824,824,0
20240509,091700,2505973,824,824,824,824,0
20240509,091600,2505973,824,824,824,824,0
20240509,091500,2505973,824,824,824,824,0
20240509,091400,2505973,824,824,824,824,84
20240509,091300,2436757,825,825,825,825,0
20240509,091200,2436757,825,825,825,825,0
20240509,091100,2436757,825,825,825,825,0
20240509,091000,2436757,825,825,825,825,0
20240509,090900,2436757,825,825,825,825,7
20240509,090800,2430982,825,825,825,825,0
20240509,090700,2430982,825,825,825,825,0
20240509,090600,2430982,825,825,825,825,0
20240509,090500,2430982,825,825,825,825,1
20240509,090400,2430157,820,822,822,820,900
20240509,090300,1692075,825,825,825,825,1005
20240509,090200,862950,825,825,825,825,0
20240509,090100,862950,825,825,825,825,0
20240509,090000,862950,825,825,825,825,1046