KissMeData/225430/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,204800,19946457,815,815,815,815,16
20240529,204700,19946457,815,815,815,815,0
20240529,204600,19946457,815,815,815,815,0
20240529,204500,19946457,815,815,815,815,0
20240529,204400,19946457,815,815,815,815,0
20240529,204300,19946457,815,815,815,815,0
20240529,204200,19946457,815,815,815,815,0
20240529,204100,19946457,815,815,815,815,0
20240529,204000,19946457,815,815,815,815,0
20240529,203900,19946457,815,815,815,815,0
20240529,203800,19946457,815,815,815,815,0
20240529,203700,19946457,815,815,815,815,0
20240529,203600,19946457,815,815,815,815,0
20240529,203500,19946457,815,815,815,815,0
20240529,203400,19946457,815,815,815,815,0
20240529,203300,19946457,815,815,815,815,0
20240529,203200,19946457,815,815,815,815,0
20240529,203100,19946457,815,815,815,815,0
20240529,203000,19946457,815,815,815,815,0
20240529,202900,19946457,815,815,815,815,0
20240529,202800,19946457,815,815,815,815,0
20240529,202700,19946457,815,815,815,815,0
20240529,202600,19946457,815,815,815,815,0
20240529,202500,19946457,815,815,815,815,0
20240529,202400,19946457,815,815,815,815,0
20240529,202300,19946457,815,815,815,815,0
20240529,202200,19946457,815,815,815,815,0
20240529,202100,19946457,815,815,815,815,0
20240529,202000,19946457,815,815,815,815,0
20240529,201900,19946457,815,815,815,815,0
20240529,201800,19946457,815,815,815,815,16
20240529,201700,19946457,815,815,815,815,0
20240529,201600,19946457,815,815,815,815,0
20240529,201500,19946457,815,815,815,815,0
20240529,201400,19946457,815,815,815,815,0
20240529,201300,19946457,815,815,815,815,0
20240529,201200,19946457,815,815,815,815,0
20240529,201100,19946457,815,815,815,815,0
20240529,201000,19946457,815,815,815,815,0
20240529,200900,19946457,815,815,815,815,0
20240529,200800,19946457,815,815,815,815,0
20240529,200700,19946457,815,815,815,815,0
20240529,200600,19946457,815,815,815,815,0
20240529,200500,19946457,815,815,815,815,0
20240529,200400,19946457,815,815,815,815,0
20240529,200300,19946457,815,815,815,815,0
20240529,200200,19946457,815,815,815,815,0
20240529,200100,19946457,815,815,815,815,0
20240529,200000,19946457,815,815,815,815,0
20240529,195900,19946457,815,815,815,815,0
20240529,195800,19946457,815,815,815,815,0
20240529,195700,19946457,815,815,815,815,0
20240529,195600,19946457,815,815,815,815,0
20240529,195500,19946457,815,815,815,815,0
20240529,195400,19946457,815,815,815,815,0
20240529,195300,19946457,815,815,815,815,0
20240529,195200,19946457,815,815,815,815,0
20240529,195100,19946457,815,815,815,815,0
20240529,195000,19946457,815,815,815,815,0
20240529,194900,19946457,815,815,815,815,0
20240529,194800,19946457,815,815,815,815,16
20240529,194700,19946457,815,815,815,815,0
20240529,194600,19946457,815,815,815,815,0
20240529,194500,19946457,815,815,815,815,0
20240529,194400,19946457,815,815,815,815,0
20240529,194300,19946457,815,815,815,815,0
20240529,194200,19946457,815,815,815,815,0
20240529,194100,19946457,815,815,815,815,0
20240529,194000,19946457,815,815,815,815,0
20240529,193900,19946457,815,815,815,815,0
20240529,193800,19946457,815,815,815,815,0
20240529,193700,19946457,815,815,815,815,0
20240529,193600,19946457,815,815,815,815,0
20240529,193500,19946457,815,815,815,815,0
20240529,193400,19946457,815,815,815,815,0
20240529,193300,19946457,815,815,815,815,0
20240529,193200,19946457,815,815,815,815,0
20240529,193100,19946457,815,815,815,815,0
20240529,193000,19946457,815,815,815,815,0
20240529,192900,19946457,815,815,815,815,0
20240529,192800,19946457,815,815,815,815,0
20240529,192700,19946457,815,815,815,815,0
20240529,192600,19946457,815,815,815,815,0
20240529,192500,19946457,815,815,815,815,0
20240529,192400,19946457,815,815,815,815,0
20240529,192300,19946457,815,815,815,815,0
20240529,192200,19946457,815,815,815,815,0
20240529,192100,19946457,815,815,815,815,0
20240529,192000,19946457,815,815,815,815,0
20240529,191900,19946457,815,815,815,815,0
20240529,191800,19946457,815,815,815,815,16
20240529,191700,19946457,815,815,815,815,0
20240529,191600,19946457,815,815,815,815,0
20240529,191500,19946457,815,815,815,815,0
20240529,191400,19946457,815,815,815,815,0
20240529,191300,19946457,815,815,815,815,0
20240529,191200,19946457,815,815,815,815,0
20240529,191100,19946457,815,815,815,815,0
20240529,191000,19946457,815,815,815,815,0
20240529,190900,19946457,815,815,815,815,0
20240529,190800,19946457,815,815,815,815,0
20240529,190700,19946457,815,815,815,815,0
20240529,190600,19946457,815,815,815,815,0
20240529,190500,19946457,815,815,815,815,0
20240529,190400,19946457,815,815,815,815,0
20240529,190300,19946457,815,815,815,815,0
20240529,190200,19946457,815,815,815,815,0
20240529,190100,19946457,815,815,815,815,0
20240529,190000,19946457,815,815,815,815,0
20240529,185900,19946457,815,815,815,815,0
20240529,185800,19946457,815,815,815,815,0
20240529,185700,19946457,815,815,815,815,0
20240529,185600,19946457,815,815,815,815,0
20240529,185500,19946457,815,815,815,815,0
20240529,185400,19946457,815,815,815,815,0
20240529,185300,19946457,815,815,815,815,0
20240529,185200,19946457,815,815,815,815,0
20240529,185100,19946457,815,815,815,815,0
20240529,185000,19946457,815,815,815,815,0
20240529,184900,19946457,815,815,815,815,0
20240529,184800,19946457,815,815,815,815,16
20240529,184700,19946457,815,815,815,815,0
20240529,184600,19946457,815,815,815,815,0
20240529,184500,19946457,815,815,815,815,0
20240529,184400,19946457,815,815,815,815,0
20240529,184300,19946457,815,815,815,815,0
20240529,184200,19946457,815,815,815,815,0
20240529,184100,19946457,815,815,815,815,0
20240529,184000,19946457,815,815,815,815,0
20240529,183900,19946457,815,815,815,815,0
20240529,183800,19946457,815,815,815,815,0
20240529,183700,19946457,815,815,815,815,0
20240529,183600,19946457,815,815,815,815,0
20240529,183500,19946457,815,815,815,815,0
20240529,183400,19946457,815,815,815,815,0
20240529,183300,19946457,815,815,815,815,0
20240529,183200,19946457,815,815,815,815,0
20240529,183100,19946457,815,815,815,815,0
20240529,183000,19946457,815,815,815,815,0
20240529,182900,19946457,815,815,815,815,0
20240529,182800,19946457,815,815,815,815,0
20240529,182700,19946457,815,815,815,815,0
20240529,182600,19946457,815,815,815,815,0
20240529,182500,19946457,815,815,815,815,0
20240529,182400,19946457,815,815,815,815,0
20240529,182300,19946457,815,815,815,815,0
20240529,182200,19946457,815,815,815,815,0
20240529,182100,19946457,815,815,815,815,0
20240529,182000,19946457,815,815,815,815,0
20240529,181900,19946457,815,815,815,815,0
20240529,181800,19946457,815,815,815,815,16
20240529,181700,19946457,815,815,815,815,0
20240529,181600,19946457,815,815,815,815,0
20240529,181500,19946457,815,815,815,815,0
20240529,181400,19946457,815,815,815,815,0
20240529,181300,19946457,815,815,815,815,0
20240529,181200,19946457,815,815,815,815,0
20240529,181100,19946457,815,815,815,815,0
20240529,181000,19946457,815,815,815,815,0
20240529,180900,19946457,815,815,815,815,0
20240529,180800,19946457,815,815,815,815,0
20240529,180700,19946457,815,815,815,815,0
20240529,180600,19946457,815,815,815,815,0
20240529,180500,19946457,815,815,815,815,0
20240529,180400,19946457,815,815,815,815,0
20240529,180300,19946457,815,815,815,815,0
20240529,180200,19946457,815,815,815,815,0
20240529,180100,19946457,815,815,815,815,0
20240529,180000,19946457,815,815,815,815,0
20240529,175900,19946457,815,815,815,815,0
20240529,175800,19946457,815,815,815,815,0
20240529,175700,19946457,815,815,815,815,0
20240529,175600,19946457,815,815,815,815,0
20240529,175500,19946457,815,815,815,815,0
20240529,175400,19946457,815,815,815,815,0
20240529,175300,19946457,815,815,815,815,0
20240529,175200,19946457,815,815,815,815,0
20240529,175100,19946457,815,815,815,815,0
20240529,175000,19946457,815,815,815,815,0
20240529,174900,19946457,815,815,815,815,0
20240529,174800,19946457,815,815,815,815,16
20240529,174700,19946457,815,815,815,815,0
20240529,174600,19946457,815,815,815,815,0
20240529,174500,19946457,815,815,815,815,0
20240529,174400,19946457,815,815,815,815,0
20240529,174300,19946457,815,815,815,815,0
20240529,174200,19946457,815,815,815,815,0
20240529,174100,19946457,815,815,815,815,0
20240529,174000,19946457,815,815,815,815,0
20240529,173900,19946457,815,815,815,815,0
20240529,173800,19946457,815,815,815,815,0
20240529,173700,19946457,815,815,815,815,0
20240529,173600,19946457,815,815,815,815,0
20240529,173500,19946457,815,815,815,815,0
20240529,173400,19946457,815,815,815,815,0
20240529,173300,19946457,815,815,815,815,0
20240529,173200,19946457,815,815,815,815,0
20240529,173100,19946457,815,815,815,815,0
20240529,173000,19946457,815,815,815,815,0
20240529,172900,19946457,815,815,815,815,0
20240529,172800,19946457,815,815,815,815,0
20240529,172700,19946457,815,815,815,815,0
20240529,172600,19946457,815,815,815,815,0
20240529,172500,19946457,815,815,815,815,0
20240529,172400,19946457,815,815,815,815,0
20240529,172300,19946457,815,815,815,815,0
20240529,172200,19946457,815,815,815,815,0
20240529,172100,19946457,815,815,815,815,0
20240529,172000,19946457,815,815,815,815,0
20240529,171900,19946457,815,815,815,815,0
20240529,171800,19946457,815,815,815,815,16
20240529,171700,19946457,815,815,815,815,0
20240529,171600,19946457,815,815,815,815,0
20240529,171500,19946457,815,815,815,815,0
20240529,171400,19946457,815,815,815,815,0
20240529,171300,19946457,815,815,815,815,0
20240529,171200,19946457,815,815,815,815,0
20240529,171100,19946457,815,815,815,815,0
20240529,171000,19946457,815,815,815,815,0
20240529,170900,19946457,815,815,815,815,0
20240529,170800,19946457,815,815,815,815,0
20240529,170700,19946457,815,815,815,815,0
20240529,170600,19946457,815,815,815,815,0
20240529,170500,19946457,815,815,815,815,0
20240529,170400,19946457,815,815,815,815,0
20240529,170300,19946457,815,815,815,815,0
20240529,170200,19946457,815,815,815,815,0
20240529,170100,19946457,815,815,815,815,0
20240529,170000,19946457,815,815,815,815,0
20240529,165900,19946457,815,815,815,815,0
20240529,165800,19946457,815,815,815,815,0
20240529,165700,19946457,815,815,815,815,0
20240529,165600,19946457,815,815,815,815,0
20240529,165500,19946457,815,815,815,815,0
20240529,165400,19946457,815,815,815,815,0
20240529,165300,19946457,815,815,815,815,0
20240529,165200,19946457,815,815,815,815,0
20240529,165100,19946457,815,815,815,815,0
20240529,165000,19946457,815,815,815,815,0
20240529,164900,19946457,815,815,815,815,0
20240529,164800,19946457,815,815,815,815,16
20240529,164700,19946457,815,815,815,815,0
20240529,164600,19946457,815,815,815,815,0
20240529,164500,19946457,815,815,815,815,0
20240529,164400,19946457,815,815,815,815,0
20240529,164300,19946457,815,815,815,815,0
20240529,164200,19946457,815,815,815,815,0
20240529,164100,19946457,815,815,815,815,0
20240529,164000,19946457,815,815,815,815,0
20240529,163900,19946457,815,815,815,815,0
20240529,163800,19946457,815,815,815,815,0
20240529,163700,19946457,815,815,815,815,0
20240529,163600,19946457,815,815,815,815,0
20240529,163500,19946457,815,815,815,815,0
20240529,163400,19946457,815,815,815,815,0
20240529,163300,19946457,815,815,815,815,0
20240529,163200,19946457,815,815,815,815,0
20240529,163100,19946457,815,815,815,815,0
20240529,163000,19946457,815,815,815,815,0
20240529,162900,19946457,815,815,815,815,0
20240529,162800,19946457,815,815,815,815,0
20240529,162700,19946457,815,815,815,815,0
20240529,162600,19946457,815,815,815,815,0
20240529,162500,19946457,815,815,815,815,0
20240529,162400,19946457,815,815,815,815,0
20240529,162300,19946457,815,815,815,815,0
20240529,162200,19946457,815,815,815,815,0
20240529,162100,19946457,815,815,815,815,0
20240529,162000,19946457,815,815,815,815,0
20240529,161900,19946457,815,815,815,815,0
20240529,161800,19946457,815,815,815,815,16
20240529,161700,19946457,815,815,815,815,0
20240529,161600,19946457,815,815,815,815,0
20240529,161500,19946457,815,815,815,815,0
20240529,161400,19946457,815,815,815,815,0
20240529,161300,19946457,815,815,815,815,0
20240529,161200,19946457,815,815,815,815,0
20240529,161100,19946457,815,815,815,815,0
20240529,161000,19946457,815,815,815,815,0
20240529,160900,19946457,815,815,815,815,0
20240529,160800,19946457,815,815,815,815,0
20240529,160700,19946457,815,815,815,815,0
20240529,160600,19946457,815,815,815,815,0
20240529,160500,19946457,815,815,815,815,0
20240529,160400,19946457,815,815,815,815,0
20240529,160300,19946457,815,815,815,815,0
20240529,160200,19946457,815,815,815,815,0
20240529,160100,19946457,815,815,815,815,0
20240529,160000,19946457,815,815,815,815,0
20240529,155900,19946457,815,815,815,815,0
20240529,155800,19946457,815,815,815,815,0
20240529,155700,19946457,815,815,815,815,0
20240529,155600,19946457,815,815,815,815,0
20240529,155500,19946457,815,815,815,815,0
20240529,155400,19946457,815,815,815,815,0
20240529,155300,19946457,815,815,815,815,0
20240529,155200,19946457,815,815,815,815,0
20240529,155100,19946457,815,815,815,815,0
20240529,155000,19946457,815,815,815,815,0
20240529,154900,19946457,815,815,815,815,0
20240529,154800,19946457,815,815,815,815,16
20240529,154700,19946457,815,815,815,815,0
20240529,154600,19946457,815,815,815,815,0
20240529,154500,19946457,815,815,815,815,0
20240529,154400,19946457,815,815,815,815,0
20240529,154300,19946457,815,815,815,815,0
20240529,154200,19946457,815,815,815,815,0
20240529,154100,19946457,815,815,815,815,0
20240529,154000,19946457,815,815,815,815,0
20240529,153900,19946457,815,815,815,815,0
20240529,153800,19946457,815,815,815,815,0
20240529,153700,19946457,815,815,815,815,0
20240529,153600,19946457,815,815,815,815,0
20240529,153500,19946457,815,815,815,815,0
20240529,153400,19946457,815,815,815,815,0
20240529,153300,19946457,815,815,815,815,0
20240529,153200,19946457,815,815,815,815,0
20240529,153100,19946457,815,815,815,815,0
20240529,153000,19946457,815,815,815,815,16
20240529,152900,19933417,813,813,813,813,0
20240529,152800,19933417,813,813,813,813,0
20240529,152700,19933417,813,813,813,813,0
20240529,152600,19933417,813,813,813,813,0
20240529,152500,19933417,813,813,813,813,0
20240529,152400,19933417,813,813,813,813,0
20240529,152300,19933417,813,813,813,813,0
20240529,152200,19933417,813,813,813,813,0
20240529,152100,19933417,813,813,813,813,0
20240529,152000,19933417,813,813,813,813,0
20240529,151900,19933417,813,813,813,813,0
20240529,151800,19933417,813,813,813,813,0
20240529,151700,19933417,813,813,813,813,0
20240529,151600,19933417,813,813,813,813,0
20240529,151500,19933417,813,815,815,813,23
20240529,151400,19914678,808,808,808,808,0
20240529,151300,19914678,808,808,808,808,0
20240529,151200,19914678,808,808,808,808,0
20240529,151100,19914678,808,808,808,808,0
20240529,151000,19914678,808,808,808,808,0
20240529,150900,19914678,808,808,808,808,0
20240529,150800,19914678,808,808,808,808,0
20240529,150700,19914678,808,808,808,808,0
20240529,150600,19914678,808,808,808,808,0
20240529,150500,19914678,808,808,808,808,0
20240529,150400,19914678,808,808,808,808,0
20240529,150300,19914678,808,808,808,808,0
20240529,150200,19914678,808,808,808,808,0
20240529,150100,19914678,808,808,808,808,0
20240529,150000,19914678,808,808,808,808,0
20240529,145900,19914678,808,808,808,808,0
20240529,145800,19914678,808,808,808,808,0
20240529,145700,19914678,808,808,808,808,0
20240529,145600,19914678,808,808,808,808,0
20240529,145500,19914678,808,811,811,808,9125
20240529,145400,12531857,812,812,812,812,0
20240529,145300,12531857,812,812,812,812,0
20240529,145200,12531857,812,812,812,812,0
20240529,145100,12531857,812,812,812,812,0
20240529,145000,12531857,812,812,812,812,0
20240529,144900,12531857,812,812,812,812,0
20240529,144800,12531857,812,812,812,812,6
20240529,144700,12526985,812,812,812,812,0
20240529,144600,12526985,812,812,812,812,0
20240529,144500,12526985,812,812,812,812,0
20240529,144400,12526985,812,812,812,812,0
20240529,144300,12526985,812,812,812,812,0
20240529,144200,12526985,812,812,812,812,377
20240529,144100,12220861,815,815,815,815,0
20240529,144000,12220861,815,815,815,815,0
20240529,143900,12220861,815,815,815,815,0
20240529,143800,12220861,815,815,815,815,0
20240529,143700,12220861,815,815,815,815,0
20240529,143600,12220861,815,815,815,815,0
20240529,143500,12220861,815,815,815,815,0
20240529,143400,12220861,815,815,815,815,0
20240529,143300,12220861,815,815,815,815,0
20240529,143200,12220861,815,815,815,815,0
20240529,143100,12220861,815,815,815,815,0
20240529,143000,12220861,815,815,815,815,0
20240529,142900,12220861,815,815,815,815,0
20240529,142800,12220861,815,815,815,815,1
20240529,142700,12220046,814,814,814,814,0
20240529,142600,12220046,814,814,814,814,0
20240529,142500,12220046,814,814,814,814,0
20240529,142400,12220046,814,814,814,814,0
20240529,142300,12220046,814,814,814,814,0
20240529,142200,12220046,814,814,814,814,1
20240529,142100,12219232,814,814,814,814,0
20240529,142000,12219232,814,814,814,814,0
20240529,141900,12219232,814,814,814,814,0
20240529,141800,12219232,814,814,814,814,0
20240529,141700,12219232,814,814,814,814,0
20240529,141600,12219232,814,814,814,814,0
20240529,141500,12219232,814,814,814,814,0
20240529,141400,12219232,814,814,814,814,0
20240529,141300,12219232,814,814,814,814,0
20240529,141200,12219232,814,814,814,814,0
20240529,141100,12219232,814,814,814,814,0
20240529,141000,12219232,814,814,814,814,0
20240529,140900,12219232,814,814,814,814,0
20240529,140800,12219232,814,814,814,814,0
20240529,140700,12219232,814,814,814,814,0
20240529,140600,12219232,814,814,814,814,0
20240529,140500,12219232,814,814,814,814,0
20240529,140400,12219232,814,814,814,814,0
20240529,140300,12219232,814,814,814,814,0
20240529,140200,12219232,814,814,814,814,0
20240529,140100,12219232,814,814,814,814,0
20240529,140000,12219232,814,814,814,814,0
20240529,135900,12219232,814,814,814,814,300
20240529,135800,11975032,814,814,814,814,0
20240529,135700,11975032,814,814,814,814,0
20240529,135600,11975032,814,814,814,814,0
20240529,135500,11975032,814,814,814,814,0
20240529,135400,11975032,814,814,814,814,0
20240529,135300,11975032,814,814,814,814,0
20240529,135200,11975032,814,814,814,814,0
20240529,135100,11975032,814,814,814,814,0
20240529,135000,11975032,814,814,814,814,0
20240529,134900,11975032,814,814,814,814,0
20240529,134800,11975032,814,814,814,814,0
20240529,134700,11975032,814,814,814,814,0
20240529,134600,11975032,814,814,814,814,0
20240529,134500,11975032,814,814,814,814,0
20240529,134400,11975032,814,814,814,814,0
20240529,134300,11975032,814,814,814,814,0
20240529,134200,11975032,814,814,814,814,9
20240529,134100,11967706,814,814,814,814,0
20240529,134000,11967706,814,814,814,814,0
20240529,133900,11967706,814,814,814,814,0
20240529,133800,11967706,814,814,814,814,202
20240529,133700,11803278,814,814,814,814,0
20240529,133600,11803278,814,814,814,814,0
20240529,133500,11803278,814,814,814,814,0
20240529,133400,11803278,814,814,814,814,0
20240529,133300,11803278,814,814,814,814,0
20240529,133200,11803278,814,814,814,814,0
20240529,133100,11803278,814,814,814,814,0
20240529,133000,11803278,814,814,814,814,0
20240529,132900,11803278,814,814,814,814,0
20240529,132800,11803278,814,814,814,814,12
20240529,132700,11793510,814,814,814,814,0
20240529,132600,11793510,814,814,814,814,0
20240529,132500,11793510,814,814,814,814,0
20240529,132400,11793510,814,814,814,814,0
20240529,132300,11793510,814,814,814,814,0
20240529,132200,11793510,814,814,814,814,0
20240529,132100,11793510,814,814,814,814,0
20240529,132000,11793510,814,814,814,814,0
20240529,131900,11793510,814,814,814,814,0
20240529,131800,11793510,814,814,814,814,0
20240529,131700,11793510,814,814,814,814,0
20240529,131600,11793510,814,814,814,814,0
20240529,131500,11793510,814,814,814,814,0
20240529,131400,11793510,814,814,814,814,0
20240529,131300,11793510,814,814,814,814,0
20240529,131200,11793510,814,814,814,814,0
20240529,131100,11793510,814,814,814,814,0
20240529,131000,11793510,814,814,814,814,0
20240529,130900,11793510,814,814,814,814,1
20240529,130800,11792696,812,812,812,812,0
20240529,130700,11792696,812,812,812,812,0
20240529,130600,11792696,812,812,812,812,0
20240529,130500,11792696,812,812,812,812,0
20240529,130400,11792696,812,812,812,812,0
20240529,130300,11792696,812,812,812,812,0
20240529,130200,11792696,812,812,812,812,0
20240529,130100,11792696,812,812,812,812,0
20240529,130000,11792696,812,812,812,812,0
20240529,125900,11792696,812,812,812,812,0
20240529,125800,11792696,812,812,812,812,0
20240529,125700,11792696,812,812,812,812,0
20240529,125600,11792696,812,812,812,812,0
20240529,125500,11792696,812,812,812,812,0
20240529,125400,11792696,812,812,812,812,0
20240529,125300,11792696,812,812,812,812,0
20240529,125200,11792696,812,812,812,812,0
20240529,125100,11792696,812,812,812,812,0
20240529,125000,11792696,812,812,812,812,0
20240529,124900,11792696,812,812,812,812,0
20240529,124800,11792696,812,812,812,812,0
20240529,124700,11792696,812,812,812,812,0
20240529,124600,11792696,812,812,812,812,0
20240529,124500,11792696,812,812,812,812,0
20240529,124400,11792696,812,812,812,812,0
20240529,124300,11792696,812,812,812,812,0
20240529,124200,11792696,812,812,812,812,0
20240529,124100,11792696,812,812,812,812,0
20240529,124000,11792696,812,812,812,812,0
20240529,123900,11792696,812,812,812,812,0
20240529,123800,11792696,812,812,812,812,0
20240529,123700,11792696,812,812,812,812,0
20240529,123600,11792696,812,812,812,812,191
20240529,123500,11637604,812,814,814,812,300
20240529,123400,11393998,812,812,812,812,0
20240529,123300,11393998,812,812,812,812,0
20240529,123200,11393998,812,812,812,812,0
20240529,123100,11393998,812,812,812,812,0
20240529,123000,11393998,812,812,812,812,0
20240529,122900,11393998,812,812,812,812,0
20240529,122800,11393998,812,812,812,812,0
20240529,122700,11393998,812,812,812,812,0
20240529,122600,11393998,812,812,812,812,0
20240529,122500,11393998,812,812,812,812,0
20240529,122400,11393998,812,812,812,812,0
20240529,122300,11393998,812,812,812,812,0
20240529,122200,11393998,812,812,812,812,0
20240529,122100,11393998,812,812,812,812,0
20240529,122000,11393998,812,812,812,812,0
20240529,121900,11393998,812,812,812,812,0
20240529,121800,11393998,812,812,812,812,0
20240529,121700,11393998,812,812,812,812,0
20240529,121600,11393998,812,812,812,812,0
20240529,121500,11393998,812,812,812,812,0
20240529,121400,11393998,812,812,812,812,0
20240529,121300,11393998,812,812,812,812,0
20240529,121200,11393998,812,812,812,812,0
20240529,121100,11393998,812,812,812,812,0
20240529,121000,11393998,812,812,812,812,0
20240529,120900,11393998,812,812,812,812,0
20240529,120800,11393998,812,812,812,812,0
20240529,120700,11393998,812,812,812,812,0
20240529,120600,11393998,812,812,812,812,0
20240529,120500,11393998,812,812,812,812,0
20240529,120400,11393998,812,812,812,812,0
20240529,120300,11393998,812,812,812,812,0
20240529,120200,11393998,812,812,812,812,0
20240529,120100,11393998,812,812,812,812,0
20240529,120000,11393998,812,812,812,812,80
20240529,115900,11329038,815,815,815,815,0
20240529,115800,11329038,815,815,815,815,0
20240529,115700,11329038,815,815,815,815,0
20240529,115600,11329038,815,815,815,815,0
20240529,115500,11329038,815,815,815,815,0
20240529,115400,11329038,815,815,815,815,0
20240529,115300,11329038,815,815,815,815,0
20240529,115200,11329038,815,815,815,815,0
20240529,115100,11329038,815,815,815,815,0
20240529,115000,11329038,815,815,815,815,0
20240529,114900,11329038,815,815,815,815,0
20240529,114800,11329038,815,815,815,815,0
20240529,114700,11329038,815,815,815,815,0
20240529,114600,11329038,815,815,815,815,0
20240529,114500,11329038,815,815,815,815,0
20240529,114400,11329038,815,815,815,815,0
20240529,114300,11329038,815,815,815,815,0
20240529,114200,11329038,815,815,815,815,0
20240529,114100,11329038,815,815,815,815,0
20240529,114000,11329038,815,815,815,815,0
20240529,113900,11329038,815,815,815,815,0
20240529,113800,11329038,815,815,815,815,0
20240529,113700,11329038,815,815,815,815,0
20240529,113600,11329038,815,815,815,815,0
20240529,113500,11329038,815,815,815,815,0
20240529,113400,11329038,815,815,815,815,2399
20240529,113300,9373853,815,815,815,815,0
20240529,113200,9373853,815,815,815,815,0
20240529,113100,9373853,815,815,815,815,0
20240529,113000,9373853,815,815,815,815,137
20240529,112900,9262198,815,815,815,815,0
20240529,112800,9262198,815,815,815,815,0
20240529,112700,9262198,815,815,815,815,0
20240529,112600,9262198,815,815,815,815,0
20240529,112500,9262198,815,815,815,815,1
20240529,112400,9261383,810,810,810,810,0
20240529,112300,9261383,810,810,810,810,0
20240529,112200,9261383,810,810,810,810,0
20240529,112100,9261383,810,810,810,810,0
20240529,112000,9261383,810,810,810,810,0
20240529,111900,9261383,810,810,810,810,0
20240529,111800,9261383,810,810,810,810,0
20240529,111700,9261383,810,810,810,810,0
20240529,111600,9261383,810,810,810,810,0
20240529,111500,9261383,810,810,810,810,0
20240529,111400,9261383,810,810,810,810,0
20240529,111300,9261383,810,810,810,810,0
20240529,111200,9261383,810,810,810,810,0
20240529,111100,9261383,810,810,810,810,0
20240529,111000,9261383,810,810,810,810,4
20240529,110900,9258143,810,810,810,810,0
20240529,110800,9258143,810,810,810,810,1000
20240529,110700,8448143,810,810,810,810,0
20240529,110600,8448143,810,810,810,810,0
20240529,110500,8448143,810,810,810,810,0
20240529,110400,8448143,810,810,810,810,0
20240529,110300,8448143,810,813,813,810,30
20240529,110200,8423786,814,814,814,814,0
20240529,110100,8423786,814,814,814,814,0
20240529,110000,8423786,814,814,814,814,0
20240529,105900,8423786,814,814,814,814,0
20240529,105800,8423786,814,814,814,814,0
20240529,105700,8423786,814,814,814,814,0
20240529,105600,8423786,814,814,814,814,572
20240529,105500,7958178,815,815,815,815,1097
20240529,105400,7064123,814,814,814,814,0
20240529,105300,7064123,814,814,814,814,0
20240529,105200,7064123,814,814,814,814,0
20240529,105100,7064123,814,814,814,814,0
20240529,105000,7064123,814,814,814,814,0
20240529,104900,7064123,814,814,814,814,0
20240529,104800,7064123,814,814,814,814,0
20240529,104700,7064123,814,814,814,814,0
20240529,104600,7064123,814,814,814,814,0
20240529,104500,7064123,814,814,814,814,0
20240529,104400,7064123,814,814,814,814,0
20240529,104300,7064123,814,814,814,814,0
20240529,104200,7064123,814,814,814,814,0
20240529,104100,7064123,814,814,814,814,0
20240529,104000,7064123,814,814,814,814,0
20240529,103900,7064123,814,814,814,814,650
20240529,103800,6535023,814,814,814,814,8
20240529,103700,6528511,815,815,815,815,0
20240529,103600,6528511,815,815,815,815,3
20240529,103500,6526066,815,815,815,815,0
20240529,103400,6526066,815,815,815,815,0
20240529,103300,6526066,815,815,815,815,0
20240529,103200,6526066,815,815,815,815,0
20240529,103100,6526066,815,815,815,815,0
20240529,103000,6526066,815,815,815,815,36
20240529,102900,6496726,815,815,815,815,0
20240529,102800,6496726,815,815,815,815,0
20240529,102700,6496726,815,815,815,815,0
20240529,102600,6496726,815,815,815,815,0
20240529,102500,6496726,815,815,815,815,0
20240529,102400,6496726,815,815,815,815,0
20240529,102300,6496726,815,815,815,815,1
20240529,102200,6495911,815,815,815,815,0
20240529,102100,6495911,815,815,815,815,0
20240529,102000,6495911,815,815,815,815,0
20240529,101900,6495911,815,815,815,815,0
20240529,101800,6495911,815,815,815,815,0
20240529,101700,6495911,815,815,815,815,0
20240529,101600,6495911,815,815,815,815,0
20240529,101500,6495911,815,815,815,815,0
20240529,101400,6495911,815,815,815,815,0
20240529,101300,6495911,815,815,815,815,1
20240529,101200,6495096,815,815,815,815,0
20240529,101100,6495096,815,815,815,815,0
20240529,101000,6495096,815,815,815,815,0
20240529,100900,6495096,815,815,815,815,0
20240529,100800,6495096,815,815,815,815,2
20240529,100700,6493466,815,815,815,815,10
20240529,100600,6485316,815,815,815,815,0
20240529,100500,6485316,815,815,815,815,0
20240529,100400,6485316,815,815,815,815,0
20240529,100300,6485316,815,815,815,815,2
20240529,100200,6483686,815,815,815,815,0
20240529,100100,6483686,815,815,815,815,0
20240529,100000,6483686,815,815,815,815,0
20240529,095900,6483686,815,815,815,815,3
20240529,095800,6481241,815,815,815,815,0
20240529,095700,6481241,815,815,815,815,0
20240529,095600,6481241,815,814,815,814,1668
20240529,095500,5122718,814,814,814,814,1
20240529,095400,5121904,814,814,814,814,5
20240529,095300,5117834,813,813,813,813,0
20240529,095200,5117834,813,813,813,813,0
20240529,095100,5117834,813,813,813,813,0
20240529,095000,5117834,813,813,813,813,0
20240529,094900,5117834,813,813,813,813,0
20240529,094800,5117834,813,813,813,813,0
20240529,094700,5117834,813,813,813,813,0
20240529,094600,5117834,813,813,813,813,0
20240529,094500,5117834,813,813,813,813,0
20240529,094400,5117834,813,813,813,813,0
20240529,094300,5117834,813,813,813,813,1
20240529,094200,5117021,814,814,814,814,0
20240529,094100,5117021,814,814,814,814,61
20240529,094000,5067367,814,814,814,814,10
20240529,093900,5059227,814,814,814,814,0
20240529,093800,5059227,814,814,814,814,0
20240529,093700,5059227,814,814,814,814,0
20240529,093600,5059227,814,814,814,814,0
20240529,093500,5059227,814,814,814,814,0
20240529,093400,5059227,814,814,814,814,0
20240529,093300,5059227,814,814,814,814,10
20240529,093200,5051087,807,807,807,807,0
20240529,093100,5051087,807,807,807,807,0
20240529,093000,5051087,807,809,809,807,1900
20240529,092900,3517715,809,809,809,809,0
20240529,092800,3517715,809,809,809,809,0
20240529,092700,3517715,809,809,809,809,0
20240529,092600,3517715,809,809,809,809,0
20240529,092500,3517715,809,809,809,809,0
20240529,092400,3517715,809,809,809,809,0
20240529,092300,3517715,809,809,809,809,0
20240529,092200,3517715,809,812,812,809,810
20240529,092100,2862072,811,811,811,811,0
20240529,092000,2862072,811,813,813,811,800
20240529,091900,2213266,814,814,814,814,0
20240529,091800,2213266,814,814,814,814,0
20240529,091700,2213266,814,814,814,814,0
20240529,091600,2213266,814,814,814,814,0
20240529,091500,2213266,814,814,814,814,0
20240529,091400,2213266,814,814,814,814,0
20240529,091300,2213266,814,814,814,814,0
20240529,091200,2213266,814,814,814,814,0
20240529,091100,2213266,814,814,814,814,0
20240529,091000,2213266,814,814,814,814,0
20240529,090900,2213266,814,814,814,814,0
20240529,090800,2213266,814,814,814,814,0
20240529,090700,2213266,814,814,814,814,0
20240529,090600,2213266,814,814,814,814,0
20240529,090500,2213266,814,814,814,814,0
20240529,090400,2213266,814,814,814,814,0
20240529,090300,2213266,814,814,814,814,0
20240529,090200,2213266,814,814,814,814,0
20240529,090100,2213266,814,814,814,814,0
20240529,090000,2213266,814,814,814,814,2719