KissMeData/225430/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,204000,23522717,833,833,833,833,1201
20240514,203900,23522717,833,833,833,833,0
20240514,203800,23522717,833,833,833,833,0
20240514,203700,23522717,833,833,833,833,0
20240514,203600,23522717,833,833,833,833,0
20240514,203500,23522717,833,833,833,833,0
20240514,203400,23522717,833,833,833,833,0
20240514,203300,23522717,833,833,833,833,0
20240514,203200,23522717,833,833,833,833,0
20240514,203100,23522717,833,833,833,833,0
20240514,203000,23522717,833,833,833,833,0
20240514,202900,23522717,833,833,833,833,0
20240514,202800,23522717,833,833,833,833,0
20240514,202700,23522717,833,833,833,833,0
20240514,202600,23522717,833,833,833,833,0
20240514,202500,23522717,833,833,833,833,0
20240514,202400,23522717,833,833,833,833,0
20240514,202300,23522717,833,833,833,833,0
20240514,202200,23522717,833,833,833,833,0
20240514,202100,23522717,833,833,833,833,0
20240514,202000,23522717,833,833,833,833,0
20240514,201900,23522717,833,833,833,833,0
20240514,201800,23522717,833,833,833,833,0
20240514,201700,23522717,833,833,833,833,0
20240514,201600,23522717,833,833,833,833,0
20240514,201500,23522717,833,833,833,833,0
20240514,201400,23522717,833,833,833,833,0
20240514,201300,23522717,833,833,833,833,0
20240514,201200,23522717,833,833,833,833,0
20240514,201100,23522717,833,833,833,833,0
20240514,201000,23522717,833,833,833,833,1201
20240514,200900,23522717,833,833,833,833,0
20240514,200800,23522717,833,833,833,833,0
20240514,200700,23522717,833,833,833,833,0
20240514,200600,23522717,833,833,833,833,0
20240514,200500,23522717,833,833,833,833,0
20240514,200400,23522717,833,833,833,833,0
20240514,200300,23522717,833,833,833,833,0
20240514,200200,23522717,833,833,833,833,0
20240514,200100,23522717,833,833,833,833,0
20240514,200000,23522717,833,833,833,833,0
20240514,195900,23522717,833,833,833,833,0
20240514,195800,23522717,833,833,833,833,0
20240514,195700,23522717,833,833,833,833,0
20240514,195600,23522717,833,833,833,833,0
20240514,195500,23522717,833,833,833,833,0
20240514,195400,23522717,833,833,833,833,0
20240514,195300,23522717,833,833,833,833,0
20240514,195200,23522717,833,833,833,833,0
20240514,195100,23522717,833,833,833,833,0
20240514,195000,23522717,833,833,833,833,0
20240514,194900,23522717,833,833,833,833,0
20240514,194800,23522717,833,833,833,833,0
20240514,194700,23522717,833,833,833,833,0
20240514,194600,23522717,833,833,833,833,0
20240514,194500,23522717,833,833,833,833,0
20240514,194400,23522717,833,833,833,833,0
20240514,194300,23522717,833,833,833,833,0
20240514,194200,23522717,833,833,833,833,0
20240514,194100,23522717,833,833,833,833,0
20240514,194000,23522717,833,833,833,833,1201
20240514,193900,23522717,833,833,833,833,0
20240514,193800,23522717,833,833,833,833,0
20240514,193700,23522717,833,833,833,833,0
20240514,193600,23522717,833,833,833,833,0
20240514,193500,23522717,833,833,833,833,0
20240514,193400,23522717,833,833,833,833,0
20240514,193300,23522717,833,833,833,833,0
20240514,193200,23522717,833,833,833,833,0
20240514,193100,23522717,833,833,833,833,0
20240514,193000,23522717,833,833,833,833,0
20240514,192900,23522717,833,833,833,833,0
20240514,192800,23522717,833,833,833,833,0
20240514,192700,23522717,833,833,833,833,0
20240514,192600,23522717,833,833,833,833,0
20240514,192500,23522717,833,833,833,833,0
20240514,192400,23522717,833,833,833,833,0
20240514,192300,23522717,833,833,833,833,0
20240514,192200,23522717,833,833,833,833,0
20240514,192100,23522717,833,833,833,833,0
20240514,192000,23522717,833,833,833,833,0
20240514,191900,23522717,833,833,833,833,0
20240514,191800,23522717,833,833,833,833,0
20240514,191700,23522717,833,833,833,833,0
20240514,191600,23522717,833,833,833,833,0
20240514,191500,23522717,833,833,833,833,0
20240514,191400,23522717,833,833,833,833,0
20240514,191300,23522717,833,833,833,833,0
20240514,191200,23522717,833,833,833,833,0
20240514,191100,23522717,833,833,833,833,0
20240514,191000,23522717,833,833,833,833,1201
20240514,190900,23522717,833,833,833,833,0
20240514,190800,23522717,833,833,833,833,0
20240514,190700,23522717,833,833,833,833,0
20240514,190600,23522717,833,833,833,833,0
20240514,190500,23522717,833,833,833,833,0
20240514,190400,23522717,833,833,833,833,0
20240514,190300,23522717,833,833,833,833,0
20240514,190200,23522717,833,833,833,833,0
20240514,190100,23522717,833,833,833,833,0
20240514,190000,23522717,833,833,833,833,0
20240514,185900,23522717,833,833,833,833,0
20240514,185800,23522717,833,833,833,833,0
20240514,185700,23522717,833,833,833,833,0
20240514,185600,23522717,833,833,833,833,0
20240514,185500,23522717,833,833,833,833,0
20240514,185400,23522717,833,833,833,833,0
20240514,185300,23522717,833,833,833,833,0
20240514,185200,23522717,833,833,833,833,0
20240514,185100,23522717,833,833,833,833,0
20240514,185000,23522717,833,833,833,833,0
20240514,184900,23522717,833,833,833,833,0
20240514,184800,23522717,833,833,833,833,0
20240514,184700,23522717,833,833,833,833,0
20240514,184600,23522717,833,833,833,833,0
20240514,184500,23522717,833,833,833,833,0
20240514,184400,23522717,833,833,833,833,0
20240514,184300,23522717,833,833,833,833,0
20240514,184200,23522717,833,833,833,833,0
20240514,184100,23522717,833,833,833,833,0
20240514,184000,23522717,833,833,833,833,1201
20240514,183900,23522717,833,833,833,833,0
20240514,183800,23522717,833,833,833,833,0
20240514,183700,23522717,833,833,833,833,0
20240514,183600,23522717,833,833,833,833,0
20240514,183500,23522717,833,833,833,833,0
20240514,183400,23522717,833,833,833,833,0
20240514,183300,23522717,833,833,833,833,0
20240514,183200,23522717,833,833,833,833,0
20240514,183100,23522717,833,833,833,833,0
20240514,183000,23522717,833,833,833,833,0
20240514,182900,23522717,833,833,833,833,0
20240514,182800,23522717,833,833,833,833,0
20240514,182700,23522717,833,833,833,833,0
20240514,182600,23522717,833,833,833,833,0
20240514,182500,23522717,833,833,833,833,0
20240514,182400,23522717,833,833,833,833,0
20240514,182300,23522717,833,833,833,833,0
20240514,182200,23522717,833,833,833,833,0
20240514,182100,23522717,833,833,833,833,0
20240514,182000,23522717,833,833,833,833,0
20240514,181900,23522717,833,833,833,833,0
20240514,181800,23522717,833,833,833,833,0
20240514,181700,23522717,833,833,833,833,0
20240514,181600,23522717,833,833,833,833,0
20240514,181500,23522717,833,833,833,833,0
20240514,181400,23522717,833,833,833,833,0
20240514,181300,23522717,833,833,833,833,0
20240514,181200,23522717,833,833,833,833,0
20240514,181100,23522717,833,833,833,833,0
20240514,181000,23522717,833,833,833,833,1201
20240514,180900,23522717,833,833,833,833,0
20240514,180800,23522717,833,833,833,833,0
20240514,180700,23522717,833,833,833,833,0
20240514,180600,23522717,833,833,833,833,0
20240514,180500,23522717,833,833,833,833,0
20240514,180400,23522717,833,833,833,833,0
20240514,180300,23522717,833,833,833,833,0
20240514,180200,23522717,833,833,833,833,0
20240514,180100,23522717,833,833,833,833,0
20240514,180000,23522717,833,833,833,833,0
20240514,175900,23522717,833,833,833,833,0
20240514,175800,23522717,833,833,833,833,0
20240514,175700,23522717,833,833,833,833,0
20240514,175600,23522717,833,833,833,833,0
20240514,175500,23522717,833,833,833,833,0
20240514,175400,23522717,833,833,833,833,0
20240514,175300,23522717,833,833,833,833,0
20240514,175200,23522717,833,833,833,833,0
20240514,175100,23522717,833,833,833,833,0
20240514,175000,23522717,833,833,833,833,0
20240514,174900,23522717,833,833,833,833,0
20240514,174800,23522717,833,833,833,833,0
20240514,174700,23522717,833,833,833,833,0
20240514,174600,23522717,833,833,833,833,0
20240514,174500,23522717,833,833,833,833,0
20240514,174400,23522717,833,833,833,833,0
20240514,174300,23522717,833,833,833,833,0
20240514,174200,23522717,833,833,833,833,0
20240514,174100,23522717,833,833,833,833,0
20240514,174000,23522717,833,833,833,833,1201
20240514,173900,23522717,833,833,833,833,0
20240514,173800,23522717,833,833,833,833,0
20240514,173700,23522717,833,833,833,833,0
20240514,173600,23522717,833,833,833,833,0
20240514,173500,23522717,833,833,833,833,0
20240514,173400,23522717,833,833,833,833,0
20240514,173300,23522717,833,833,833,833,0
20240514,173200,23522717,833,833,833,833,0
20240514,173100,23522717,833,833,833,833,0
20240514,173000,23522717,833,833,833,833,0
20240514,172900,23522717,833,833,833,833,0
20240514,172800,23522717,833,833,833,833,0
20240514,172700,23522717,833,833,833,833,0
20240514,172600,23522717,833,833,833,833,0
20240514,172500,23522717,833,833,833,833,0
20240514,172400,23522717,833,833,833,833,0
20240514,172300,23522717,833,833,833,833,0
20240514,172200,23522717,833,833,833,833,0
20240514,172100,23522717,833,833,833,833,0
20240514,172000,23522717,833,833,833,833,0
20240514,171900,23522717,833,833,833,833,0
20240514,171800,23522717,833,833,833,833,0
20240514,171700,23522717,833,833,833,833,0
20240514,171600,23522717,833,833,833,833,0
20240514,171500,23522717,833,833,833,833,0
20240514,171400,23522717,833,833,833,833,0
20240514,171300,23522717,833,833,833,833,0
20240514,171200,23522717,833,833,833,833,0
20240514,171100,23522717,833,833,833,833,0
20240514,171000,23522717,833,833,833,833,1201
20240514,170900,23522717,833,833,833,833,0
20240514,170800,23522717,833,833,833,833,0
20240514,170700,23522717,833,833,833,833,0
20240514,170600,23522717,833,833,833,833,0
20240514,170500,23522717,833,833,833,833,0
20240514,170400,23522717,833,833,833,833,0
20240514,170300,23522717,833,833,833,833,0
20240514,170200,23522717,833,833,833,833,0
20240514,170100,23522717,833,833,833,833,0
20240514,170000,23522717,833,833,833,833,0
20240514,165900,23522717,833,833,833,833,0
20240514,165800,23522717,833,833,833,833,0
20240514,165700,23522717,833,833,833,833,0
20240514,165600,23522717,833,833,833,833,0
20240514,165500,23522717,833,833,833,833,0
20240514,165400,23522717,833,833,833,833,0
20240514,165300,23522717,833,833,833,833,0
20240514,165200,23522717,833,833,833,833,0
20240514,165100,23522717,833,833,833,833,0
20240514,165000,23522717,833,833,833,833,0
20240514,164900,23522717,833,833,833,833,0
20240514,164800,23522717,833,833,833,833,0
20240514,164700,23522717,833,833,833,833,0
20240514,164600,23522717,833,833,833,833,0
20240514,164500,23522717,833,833,833,833,0
20240514,164400,23522717,833,833,833,833,0
20240514,164300,23522717,833,833,833,833,0
20240514,164200,23522717,833,833,833,833,0
20240514,164100,23522717,833,833,833,833,0
20240514,164000,23522717,833,833,833,833,1201
20240514,163900,23522717,833,833,833,833,0
20240514,163800,23522717,833,833,833,833,0
20240514,163700,23522717,833,833,833,833,0
20240514,163600,23522717,833,833,833,833,0
20240514,163500,23522717,833,833,833,833,0
20240514,163400,23522717,833,833,833,833,0
20240514,163300,23522717,833,833,833,833,0
20240514,163200,23522717,833,833,833,833,0
20240514,163100,23522717,833,833,833,833,0
20240514,163000,23522717,833,833,833,833,0
20240514,162900,23522717,833,833,833,833,0
20240514,162800,23522717,833,833,833,833,0
20240514,162700,23522717,833,833,833,833,0
20240514,162600,23522717,833,833,833,833,0
20240514,162500,23522717,833,833,833,833,0
20240514,162400,23522717,833,833,833,833,0
20240514,162300,23522717,833,833,833,833,0
20240514,162200,23522717,833,833,833,833,0
20240514,162100,23522717,833,833,833,833,0
20240514,162000,23522717,833,833,833,833,0
20240514,161900,23522717,833,833,833,833,0
20240514,161800,23522717,833,833,833,833,0
20240514,161700,23522717,833,833,833,833,0
20240514,161600,23522717,833,833,833,833,0
20240514,161500,23522717,833,833,833,833,0
20240514,161400,23522717,833,833,833,833,0
20240514,161300,23522717,833,833,833,833,0
20240514,161200,23522717,833,833,833,833,0
20240514,161100,23522717,833,833,833,833,0
20240514,161000,23522717,833,833,833,833,1201
20240514,160900,23522717,833,833,833,833,0
20240514,160800,23522717,833,833,833,833,0
20240514,160700,23522717,833,833,833,833,0
20240514,160600,23522717,833,833,833,833,0
20240514,160500,23522717,833,833,833,833,0
20240514,160400,23522717,833,833,833,833,0
20240514,160300,23522717,833,833,833,833,0
20240514,160200,23522717,833,833,833,833,0
20240514,160100,23522717,833,833,833,833,0
20240514,160000,23522717,833,833,833,833,0
20240514,155900,23522717,833,833,833,833,0
20240514,155800,23522717,833,833,833,833,0
20240514,155700,23522717,833,833,833,833,0
20240514,155600,23522717,833,833,833,833,0
20240514,155500,23522717,833,833,833,833,0
20240514,155400,23522717,833,833,833,833,0
20240514,155300,23522717,833,833,833,833,0
20240514,155200,23522717,833,833,833,833,0
20240514,155100,23522717,833,833,833,833,0
20240514,155000,23522717,833,833,833,833,0
20240514,154900,23522717,833,833,833,833,0
20240514,154800,23522717,833,833,833,833,0
20240514,154700,23522717,833,833,833,833,0
20240514,154600,23522717,833,833,833,833,0
20240514,154500,23522717,833,833,833,833,0
20240514,154400,23522717,833,833,833,833,0
20240514,154300,23522717,833,833,833,833,0
20240514,154200,23522717,833,833,833,833,0
20240514,154100,23522717,833,833,833,833,0
20240514,154000,23522717,833,833,833,833,1201
20240514,153900,23522717,833,833,833,833,0
20240514,153800,23522717,833,833,833,833,0
20240514,153700,23522717,833,833,833,833,0
20240514,153600,23522717,833,833,833,833,0
20240514,153500,23522717,833,833,833,833,0
20240514,153400,23522717,833,833,833,833,0
20240514,153300,23522717,833,833,833,833,0
20240514,153200,23522717,833,833,833,833,0
20240514,153100,23522717,833,833,833,833,0
20240514,153000,23522717,833,833,833,833,1201
20240514,152900,22522284,830,830,830,830,0
20240514,152800,22522284,830,830,830,830,0
20240514,152700,22522284,830,830,830,830,0
20240514,152600,22522284,830,830,830,830,0
20240514,152500,22522284,830,830,830,830,0
20240514,152400,22522284,830,830,830,830,0
20240514,152300,22522284,830,830,830,830,0
20240514,152200,22522284,830,830,830,830,0
20240514,152100,22522284,830,830,830,830,0
20240514,152000,22522284,830,830,830,830,0
20240514,151900,22522284,830,830,830,830,0
20240514,151800,22522284,830,830,830,830,0
20240514,151700,22522284,830,836,836,830,18
20240514,151600,22507274,836,836,836,836,0
20240514,151500,22507274,836,836,836,836,0
20240514,151400,22507274,836,835,836,835,315
20240514,151300,22243939,835,835,835,835,0
20240514,151200,22243939,835,835,835,835,0
20240514,151100,22243939,835,835,835,835,0
20240514,151000,22243939,835,835,835,835,0
20240514,150900,22243939,835,835,835,835,0
20240514,150800,22243939,835,835,835,835,0
20240514,150700,22243939,835,835,835,835,0
20240514,150600,22243939,835,835,835,835,20
20240514,150500,22227239,835,834,835,834,2
20240514,150400,22225570,836,836,836,836,0
20240514,150300,22225570,836,836,836,836,0
20240514,150200,22225570,836,836,836,836,0
20240514,150100,22225570,836,835,836,835,24
20240514,150000,22205528,834,834,834,834,70
20240514,145900,22147148,834,834,834,834,0
20240514,145800,22147148,834,834,834,834,1425
20240514,145700,20958698,834,834,834,834,0
20240514,145600,20958698,834,834,834,834,0
20240514,145500,20958698,834,834,834,834,0
20240514,145400,20958698,834,834,834,834,911
20240514,145300,20198924,832,832,832,832,159
20240514,145200,20066636,832,832,832,832,0
20240514,145100,20066636,832,832,832,832,0
20240514,145000,20066636,832,832,832,832,25
20240514,144900,20045836,832,834,834,832,10
20240514,144800,20037498,832,832,832,832,0
20240514,144700,20037498,832,832,832,832,0
20240514,144600,20037498,832,832,832,832,0
20240514,144500,20037498,832,832,832,832,0
20240514,144400,20037498,832,832,832,832,0
20240514,144300,20037498,832,832,832,832,0
20240514,144200,20037498,832,832,832,832,16
20240514,144100,20024186,834,834,834,834,0
20240514,144000,20024186,834,834,834,834,0
20240514,143900,20024186,834,834,834,834,46
20240514,143800,19985822,834,834,834,834,0
20240514,143700,19985822,834,834,834,834,0
20240514,143600,19985822,834,834,834,834,16
20240514,143500,19972478,833,833,833,833,2
20240514,143400,19970812,833,833,833,833,50
20240514,143300,19929162,833,834,834,833,1415
20240514,143200,18749452,835,835,835,835,0
20240514,143100,18749452,835,835,835,835,0
20240514,143000,18749452,835,834,835,834,6
20240514,142900,18744447,834,834,834,834,47
20240514,142800,18705249,834,835,835,834,776
20240514,142700,18057292,835,833,837,833,941
20240514,142600,17272881,832,832,832,832,104
20240514,142500,17186353,832,832,832,832,0
20240514,142400,17186353,832,832,832,832,0
20240514,142300,17186353,832,832,832,832,0
20240514,142200,17186353,832,831,832,831,6
20240514,142100,17181362,832,832,832,832,0
20240514,142000,17181362,832,832,832,832,0
20240514,141900,17181362,832,832,832,832,6
20240514,141800,17176370,832,832,832,832,0
20240514,141700,17176370,832,832,832,832,0
20240514,141600,17176370,832,832,832,832,0
20240514,141500,17176370,832,832,832,832,260
20240514,141400,16960050,831,831,831,831,245
20240514,141300,16756455,831,831,831,831,2
20240514,141200,16754793,828,828,828,828,0
20240514,141100,16754793,828,828,828,828,0
20240514,141000,16754793,828,828,828,828,0
20240514,140900,16754793,828,828,828,828,0
20240514,140800,16754793,828,828,828,828,0
20240514,140700,16754793,828,828,828,828,0
20240514,140600,16754793,828,828,828,828,0
20240514,140500,16754793,828,828,828,828,0
20240514,140400,16754793,828,828,828,828,0
20240514,140300,16754793,828,828,828,828,0
20240514,140200,16754793,828,828,828,828,0
20240514,140100,16754793,828,828,828,828,0
20240514,140000,16754793,828,828,828,828,20
20240514,135900,16738233,828,828,828,828,0
20240514,135800,16738233,828,828,828,828,0
20240514,135700,16738233,828,828,828,828,0
20240514,135600,16738233,828,828,828,828,1
20240514,135500,16737405,828,828,828,828,0
20240514,135400,16737405,828,829,829,828,65
20240514,135300,16683583,828,828,828,828,0
20240514,135200,16683583,828,828,828,828,0
20240514,135100,16683583,828,829,829,828,8
20240514,135000,16676957,828,831,831,828,16
20240514,134900,16663673,831,831,831,831,0
20240514,134800,16663673,831,831,831,831,0
20240514,134700,16663673,831,831,831,831,0
20240514,134600,16663673,831,831,831,831,0
20240514,134500,16663673,831,831,831,831,0
20240514,134400,16663673,831,831,831,831,17
20240514,134300,16649546,831,831,831,831,0
20240514,134200,16649546,831,831,831,831,0
20240514,134100,16649546,831,831,831,831,0
20240514,134000,16649546,831,831,831,831,0
20240514,133900,16649546,831,831,831,831,0
20240514,133800,16649546,831,831,831,831,1
20240514,133700,16648715,828,828,828,828,0
20240514,133600,16648715,828,828,828,828,0
20240514,133500,16648715,828,828,828,828,4
20240514,133400,16645403,828,830,830,828,20
20240514,133300,16628827,831,831,831,831,0
20240514,133200,16628827,831,831,831,831,0
20240514,133100,16628827,831,831,831,831,0
20240514,133000,16628827,831,831,831,831,0
20240514,132900,16628827,831,831,831,831,0
20240514,132800,16628827,831,831,831,831,4
20240514,132700,16625503,831,831,831,831,0
20240514,132600,16625503,831,831,831,831,0
20240514,132500,16625503,831,831,831,831,0
20240514,132400,16625503,831,831,831,831,0
20240514,132300,16625503,831,831,831,831,0
20240514,132200,16625503,831,831,831,831,0
20240514,132100,16625503,831,831,831,831,0
20240514,132000,16625503,831,831,831,831,0
20240514,131900,16625503,831,831,831,831,0
20240514,131800,16625503,831,831,831,831,0
20240514,131700,16625503,831,831,831,831,0
20240514,131600,16625503,831,831,831,831,0
20240514,131500,16625503,831,831,831,831,0
20240514,131400,16625503,831,831,831,831,16
20240514,131300,16612207,831,831,831,831,0
20240514,131200,16612207,831,831,831,831,0
20240514,131100,16612207,831,831,831,831,0
20240514,131000,16612207,831,831,831,831,0
20240514,130900,16612207,831,831,831,831,0
20240514,130800,16612207,831,831,831,831,0
20240514,130700,16612207,831,831,831,831,0
20240514,130600,16612207,831,831,831,831,0
20240514,130500,16612207,831,831,831,831,0
20240514,130400,16612207,831,831,831,831,0
20240514,130300,16612207,831,831,831,831,0
20240514,130200,16612207,831,831,831,831,0
20240514,130100,16612207,831,831,831,831,1
20240514,130000,16611376,830,830,830,830,6
20240514,125900,16606396,831,831,831,831,1500
20240514,125800,15359896,831,830,831,829,67
20240514,125700,15304277,830,830,830,830,100
20240514,125600,15221277,830,830,830,830,1
20240514,125500,15220447,829,829,829,829,350
20240514,125400,14930297,828,828,828,828,0
20240514,125300,14930297,828,828,828,828,0
20240514,125200,14930297,828,828,828,828,0
20240514,125100,14930297,828,828,828,828,0
20240514,125000,14930297,828,828,828,828,0
20240514,124900,14930297,828,828,828,828,98
20240514,124800,14849153,828,828,828,828,0
20240514,124700,14849153,828,828,828,828,2
20240514,124600,14847497,826,826,826,826,0
20240514,124500,14847497,826,826,826,826,0
20240514,124400,14847497,826,827,827,826,601
20240514,124300,14351070,826,826,826,826,0
20240514,124200,14351070,826,826,826,826,0
20240514,124100,14351070,826,826,826,826,0
20240514,124000,14351070,826,826,826,826,0
20240514,123900,14351070,826,826,826,826,0
20240514,123800,14351070,826,826,826,826,0
20240514,123700,14351070,826,826,826,826,0
20240514,123600,14351070,826,826,826,826,0
20240514,123500,14351070,826,826,826,826,0
20240514,123400,14351070,826,826,826,826,0
20240514,123300,14351070,826,826,826,826,0
20240514,123200,14351070,826,826,826,826,0
20240514,123100,14351070,826,826,826,826,0
20240514,123000,14351070,826,826,826,826,0
20240514,122900,14351070,826,826,826,826,0
20240514,122800,14351070,826,826,826,826,0
20240514,122700,14351070,826,826,826,826,0
20240514,122600,14351070,826,826,826,826,0
20240514,122500,14351070,826,826,826,826,0
20240514,122400,14351070,826,826,826,826,0
20240514,122300,14351070,826,826,826,826,0
20240514,122200,14351070,826,826,826,826,0
20240514,122100,14351070,826,826,826,826,0
20240514,122000,14351070,826,826,826,826,0
20240514,121900,14351070,826,826,826,826,0
20240514,121800,14351070,826,826,826,826,0
20240514,121700,14351070,826,826,826,826,0
20240514,121600,14351070,826,826,826,826,0
20240514,121500,14351070,826,826,826,826,0
20240514,121400,14351070,826,826,826,826,0
20240514,121300,14351070,826,826,826,826,0
20240514,121200,14351070,826,826,826,826,0
20240514,121100,14351070,826,826,826,826,0
20240514,121000,14351070,826,826,826,826,0
20240514,120900,14351070,826,826,826,826,0
20240514,120800,14351070,826,826,826,826,0
20240514,120700,14351070,826,826,826,826,11
20240514,120600,14341984,829,829,829,829,0
20240514,120500,14341984,829,829,829,829,0
20240514,120400,14341984,829,829,829,829,0
20240514,120300,14341984,829,829,829,829,0
20240514,120200,14341984,829,829,829,829,0
20240514,120100,14341984,829,829,829,829,0
20240514,120000,14341984,829,829,829,829,0
20240514,115900,14341984,829,829,829,829,0
20240514,115800,14341984,829,829,829,829,0
20240514,115700,14341984,829,829,829,829,0
20240514,115600,14341984,829,829,829,829,0
20240514,115500,14341984,829,829,829,829,0
20240514,115400,14341984,829,829,829,829,0
20240514,115300,14341984,829,829,829,829,0
20240514,115200,14341984,829,829,829,829,0
20240514,115100,14341984,829,829,829,829,0
20240514,115000,14341984,829,829,829,829,0
20240514,114900,14341984,829,829,829,829,0
20240514,114800,14341984,829,829,829,829,0
20240514,114700,14341984,829,829,829,829,0
20240514,114600,14341984,829,829,829,829,0
20240514,114500,14341984,829,827,829,827,400
20240514,114400,14010644,827,827,827,827,0
20240514,114300,14010644,827,827,827,827,0
20240514,114200,14010644,827,827,827,827,0
20240514,114100,14010644,827,827,827,827,0
20240514,114000,14010644,827,827,827,827,0
20240514,113900,14010644,827,827,827,827,0
20240514,113800,14010644,827,827,827,827,0
20240514,113700,14010644,827,827,827,827,0
20240514,113600,14010644,827,827,827,827,0
20240514,113500,14010644,827,827,827,827,0
20240514,113400,14010644,827,827,827,827,0
20240514,113300,14010644,827,827,827,827,2
20240514,113200,14008990,827,827,827,827,0
20240514,113100,14008990,827,827,827,827,0
20240514,113000,14008990,827,827,827,827,0
20240514,112900,14008990,827,827,827,827,0
20240514,112800,14008990,827,827,827,827,0
20240514,112700,14008990,827,827,827,827,18
20240514,112600,13994104,827,827,827,827,0
20240514,112500,13994104,827,827,827,827,0
20240514,112400,13994104,827,827,827,827,489
20240514,112300,13589701,827,827,827,827,0
20240514,112200,13589701,827,827,827,827,0
20240514,112100,13589701,827,827,827,827,0
20240514,112000,13589701,827,827,827,827,0
20240514,111900,13589701,827,827,827,827,0
20240514,111800,13589701,827,827,827,827,0
20240514,111700,13589701,827,827,827,827,0
20240514,111600,13589701,827,827,827,827,0
20240514,111500,13589701,827,827,827,827,0
20240514,111400,13589701,827,827,827,827,0
20240514,111300,13589701,827,827,827,827,0
20240514,111200,13589701,827,827,827,827,0
20240514,111100,13589701,827,827,827,827,1
20240514,111000,13588874,827,827,827,827,0
20240514,110900,13588874,827,827,827,827,0
20240514,110800,13588874,827,827,827,827,0
20240514,110700,13588874,827,827,827,827,18
20240514,110600,13573988,827,827,827,827,0
20240514,110500,13573988,827,827,827,827,0
20240514,110400,13573988,827,827,827,827,12
20240514,110300,13564064,827,827,827,827,0
20240514,110200,13564064,827,827,827,827,484
20240514,110100,13163796,827,827,827,827,0
20240514,110000,13163796,827,827,827,827,0
20240514,105900,13163796,827,827,827,827,0
20240514,105800,13163796,827,827,827,827,0
20240514,105700,13163796,827,827,827,827,57
20240514,105600,13116657,827,827,827,827,0
20240514,105500,13116657,827,827,827,827,610
20240514,105400,12612187,826,826,826,826,0
20240514,105300,12612187,826,826,826,826,0
20240514,105200,12612187,826,826,826,826,0
20240514,105100,12612187,826,826,826,826,0
20240514,105000,12612187,826,826,826,826,37
20240514,104900,12581625,827,827,827,827,0
20240514,104800,12581625,827,827,827,827,20
20240514,104700,12565085,827,827,827,827,28
20240514,104600,12541929,826,826,826,826,0
20240514,104500,12541929,826,826,826,826,0
20240514,104400,12541929,826,826,826,826,0
20240514,104300,12541929,826,826,826,826,0
20240514,104200,12541929,826,826,826,826,0
20240514,104100,12541929,826,826,826,826,2
20240514,104000,12540277,826,826,826,826,0
20240514,103900,12540277,826,826,826,826,0
20240514,103800,12540277,826,826,826,826,0
20240514,103700,12540277,826,826,826,826,0
20240514,103600,12540277,826,826,826,826,0
20240514,103500,12540277,826,826,826,826,0
20240514,103400,12540277,826,826,826,826,0
20240514,103300,12540277,826,826,826,826,0
20240514,103200,12540277,826,826,826,826,0
20240514,103100,12540277,826,826,826,826,0
20240514,103000,12540277,826,826,826,826,0
20240514,102900,12540277,826,826,826,826,0
20240514,102800,12540277,826,826,826,826,0
20240514,102700,12540277,826,826,826,826,0
20240514,102600,12540277,826,826,826,826,0
20240514,102500,12540277,826,826,826,826,0
20240514,102400,12540277,826,826,826,826,0
20240514,102300,12540277,826,826,826,826,0
20240514,102200,12540277,826,826,826,826,0
20240514,102100,12540277,826,826,826,826,0
20240514,102000,12540277,826,826,826,826,0
20240514,101900,12540277,826,826,826,826,0
20240514,101800,12540277,826,826,826,826,0
20240514,101700,12540277,826,826,826,826,17
20240514,101600,12526235,827,827,827,827,0
20240514,101500,12526235,827,827,827,827,0
20240514,101400,12526235,827,827,827,827,0
20240514,101300,12526235,827,827,827,827,0
20240514,101200,12526235,827,827,827,827,0
20240514,101100,12526235,827,827,827,827,19
20240514,101000,12510522,827,828,828,827,1507
20240514,100900,11264109,828,828,828,828,0
20240514,100800,11264109,828,828,828,828,0
20240514,100700,11264109,828,828,828,828,0
20240514,100600,11264109,828,828,828,828,1
20240514,100500,11263281,828,828,828,828,15
20240514,100400,11250861,829,829,829,829,0
20240514,100300,11250861,829,829,829,829,0
20240514,100200,11250861,829,829,829,829,0
20240514,100100,11250861,829,829,829,829,0
20240514,100000,11250861,829,829,829,829,4
20240514,095900,11247545,829,829,829,829,4
20240514,095800,11244229,829,829,829,829,10
20240514,095700,11235939,829,829,829,829,1
20240514,095600,11235110,829,829,829,829,5
20240514,095500,11230965,828,828,828,828,0
20240514,095400,11230965,828,828,828,828,0
20240514,095300,11230965,828,828,828,828,0
20240514,095200,11230965,828,828,828,828,0
20240514,095100,11230965,828,828,828,828,0
20240514,095000,11230965,828,828,828,828,0
20240514,094900,11230965,828,829,829,828,3
20240514,094800,11228479,828,828,828,828,41
20240514,094700,11194531,829,829,829,829,1
20240514,094600,11193702,828,828,828,828,0
20240514,094500,11193702,828,828,828,828,150
20240514,094400,11069502,829,829,829,829,0
20240514,094300,11069502,829,829,829,829,0
20240514,094200,11069502,829,829,829,829,73
20240514,094100,11008985,829,829,829,829,0
20240514,094000,11008985,829,829,829,829,0
20240514,093900,11008985,829,829,829,829,0
20240514,093800,11008985,829,829,829,829,0
20240514,093700,11008985,829,829,829,829,39
20240514,093600,10976654,829,829,829,829,800
20240514,093500,10313454,829,829,829,829,0
20240514,093400,10313454,829,827,829,827,967
20240514,093300,9511976,828,828,828,828,0
20240514,093200,9511976,828,828,828,828,0
20240514,093100,9511976,828,828,828,828,0
20240514,093000,9511976,828,828,828,828,0
20240514,092900,9511976,828,828,828,828,0
20240514,092800,9511976,828,828,828,828,0
20240514,092700,9511976,828,828,828,828,0
20240514,092600,9511976,828,827,828,827,51
20240514,092500,9469749,828,828,828,828,5
20240514,092400,9465609,827,827,827,827,2
20240514,092300,9463955,827,827,827,827,238
20240514,092200,9267129,827,827,827,827,0
20240514,092100,9267129,827,827,827,827,0
20240514,092000,9267129,827,826,827,826,32
20240514,091900,9240690,827,827,827,827,0
20240514,091800,9240690,827,827,827,827,0
20240514,091700,9240690,827,826,827,826,13
20240514,091600,9229949,827,827,827,827,0
20240514,091500,9229949,827,826,827,826,10
20240514,091400,9221681,827,827,827,827,0
20240514,091300,9221681,827,825,827,825,18
20240514,091200,9206811,825,826,826,825,427
20240514,091100,8854136,826,826,826,826,0
20240514,091000,8854136,826,826,826,826,0
20240514,090900,8854136,826,826,826,826,0
20240514,090800,8854136,826,826,826,826,50
20240514,090700,8812836,826,826,826,826,50
20240514,090600,8771536,826,826,826,826,100
20240514,090500,8688936,826,826,826,826,0
20240514,090400,8688936,826,826,826,825,308
20240514,090300,8434828,825,825,826,825,410
20240514,090200,8096568,826,826,826,826,1
20240514,090100,8095742,825,825,825,825,4605
20240514,090000,4296617,826,825,826,825,5208