KissMeData/001020/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,183200,20641364,844,844,844,844,17
20240513,183100,20641364,844,844,844,844,0
20240513,183000,20641364,844,844,844,844,0
20240513,182900,20641364,844,844,844,844,0
20240513,182800,20641364,844,844,844,844,0
20240513,182700,20641364,844,844,844,844,0
20240513,182600,20641364,844,844,844,844,0
20240513,182500,20641364,844,844,844,844,0
20240513,182400,20641364,844,844,844,844,0
20240513,182300,20641364,844,844,844,844,0
20240513,182200,20641364,844,844,844,844,0
20240513,182100,20641364,844,844,844,844,0
20240513,182000,20641364,844,844,844,844,0
20240513,181900,20641364,844,844,844,844,0
20240513,181800,20641364,844,844,844,844,0
20240513,181700,20641364,844,844,844,844,0
20240513,181600,20641364,844,844,844,844,0
20240513,181500,20641364,844,844,844,844,0
20240513,181400,20641364,844,844,844,844,0
20240513,181300,20641364,844,844,844,844,0
20240513,181200,20641364,844,844,844,844,0
20240513,181100,20641364,844,844,844,844,0
20240513,181000,20641364,844,844,844,844,0
20240513,180900,20641364,844,844,844,844,0
20240513,180800,20641364,844,844,844,844,0
20240513,180700,20641364,844,844,844,844,0
20240513,180600,20641364,844,844,844,844,0
20240513,180500,20641364,844,844,844,844,0
20240513,180400,20641364,844,844,844,844,0
20240513,180300,20641364,844,844,844,844,0
20240513,180200,20641364,844,844,844,844,17
20240513,180100,20641364,844,844,844,844,0
20240513,180000,20641364,844,844,844,844,0
20240513,175900,20641364,844,844,844,844,0
20240513,175800,20641364,844,844,844,844,0
20240513,175700,20641364,844,844,844,844,0
20240513,175600,20641364,844,844,844,844,0
20240513,175500,20641364,844,844,844,844,0
20240513,175400,20641364,844,844,844,844,0
20240513,175300,20641364,844,844,844,844,0
20240513,175200,20641364,844,844,844,844,0
20240513,175100,20641364,844,844,844,844,0
20240513,175000,20641364,844,844,844,844,0
20240513,174900,20641364,844,844,844,844,0
20240513,174800,20641364,844,844,844,844,0
20240513,174700,20641364,844,844,844,844,0
20240513,174600,20641364,844,844,844,844,0
20240513,174500,20641364,844,844,844,844,0
20240513,174400,20641364,844,844,844,844,0
20240513,174300,20641364,844,844,844,844,0
20240513,174200,20641364,844,844,844,844,0
20240513,174100,20641364,844,844,844,844,0
20240513,174000,20641364,844,844,844,844,0
20240513,173900,20641364,844,844,844,844,0
20240513,173800,20641364,844,844,844,844,0
20240513,173700,20641364,844,844,844,844,0
20240513,173600,20641364,844,844,844,844,0
20240513,173500,20641364,844,844,844,844,0
20240513,173400,20641364,844,844,844,844,0
20240513,173300,20641364,844,844,844,844,0
20240513,173200,20641364,844,844,844,844,17
20240513,173100,20641364,844,844,844,844,0
20240513,173000,20641364,844,844,844,844,0
20240513,172900,20641364,844,844,844,844,0
20240513,172800,20641364,844,844,844,844,0
20240513,172700,20641364,844,844,844,844,0
20240513,172600,20641364,844,844,844,844,0
20240513,172500,20641364,844,844,844,844,0
20240513,172400,20641364,844,844,844,844,0
20240513,172300,20641364,844,844,844,844,0
20240513,172200,20641364,844,844,844,844,0
20240513,172100,20641364,844,844,844,844,0
20240513,172000,20641364,844,844,844,844,0
20240513,171900,20641364,844,844,844,844,0
20240513,171800,20641364,844,844,844,844,0
20240513,171700,20641364,844,844,844,844,0
20240513,171600,20641364,844,844,844,844,0
20240513,171500,20641364,844,844,844,844,0
20240513,171400,20641364,844,844,844,844,0
20240513,171300,20641364,844,844,844,844,0
20240513,171200,20641364,844,844,844,844,0
20240513,171100,20641364,844,844,844,844,0
20240513,171000,20641364,844,844,844,844,0
20240513,170900,20641364,844,844,844,844,0
20240513,170800,20641364,844,844,844,844,0
20240513,170700,20641364,844,844,844,844,0
20240513,170600,20641364,844,844,844,844,0
20240513,170500,20641364,844,844,844,844,0
20240513,170400,20641364,844,844,844,844,0
20240513,170300,20641364,844,844,844,844,0
20240513,170200,20641364,844,844,844,844,17
20240513,170100,20641364,844,844,844,844,0
20240513,170000,20641364,844,844,844,844,0
20240513,165900,20641364,844,844,844,844,0
20240513,165800,20641364,844,844,844,844,0
20240513,165700,20641364,844,844,844,844,0
20240513,165600,20641364,844,844,844,844,0
20240513,165500,20641364,844,844,844,844,0
20240513,165400,20641364,844,844,844,844,0
20240513,165300,20641364,844,844,844,844,0
20240513,165200,20641364,844,844,844,844,0
20240513,165100,20641364,844,844,844,844,0
20240513,165000,20641364,844,844,844,844,0
20240513,164900,20641364,844,844,844,844,0
20240513,164800,20641364,844,844,844,844,0
20240513,164700,20641364,844,844,844,844,0
20240513,164600,20641364,844,844,844,844,0
20240513,164500,20641364,844,844,844,844,0
20240513,164400,20641364,844,844,844,844,0
20240513,164300,20641364,844,844,844,844,0
20240513,164200,20641364,844,844,844,844,0
20240513,164100,20641364,844,844,844,844,0
20240513,164000,20641364,844,844,844,844,0
20240513,163900,20641364,844,844,844,844,0
20240513,163800,20641364,844,844,844,844,0
20240513,163700,20641364,844,844,844,844,0
20240513,163600,20641364,844,844,844,844,0
20240513,163500,20641364,844,844,844,844,0
20240513,163400,20641364,844,844,844,844,0
20240513,163300,20641364,844,844,844,844,0
20240513,163200,20641364,844,844,844,844,17
20240513,163100,20641364,844,844,844,844,0
20240513,163000,20641364,844,844,844,844,0
20240513,162900,20641364,844,844,844,844,0
20240513,162800,20641364,844,844,844,844,0
20240513,162700,20641364,844,844,844,844,0
20240513,162600,20641364,844,844,844,844,0
20240513,162500,20641364,844,844,844,844,0
20240513,162400,20641364,844,844,844,844,0
20240513,162300,20641364,844,844,844,844,0
20240513,162200,20641364,844,844,844,844,0
20240513,162100,20641364,844,844,844,844,0
20240513,162000,20641364,844,844,844,844,0
20240513,161900,20641364,844,844,844,844,0
20240513,161800,20641364,844,844,844,844,0
20240513,161700,20641364,844,844,844,844,0
20240513,161600,20641364,844,844,844,844,0
20240513,161500,20641364,844,844,844,844,0
20240513,161400,20641364,844,844,844,844,0
20240513,161300,20641364,844,844,844,844,0
20240513,161200,20641364,844,844,844,844,0
20240513,161100,20641364,844,844,844,844,0
20240513,161000,20641364,844,844,844,844,0
20240513,160900,20641364,844,844,844,844,0
20240513,160800,20641364,844,844,844,844,0
20240513,160700,20641364,844,844,844,844,0
20240513,160600,20641364,844,844,844,844,0
20240513,160500,20641364,844,844,844,844,0
20240513,160400,20641364,844,844,844,844,0
20240513,160300,20641364,844,844,844,844,0
20240513,160200,20641364,844,844,844,844,17
20240513,160100,20641364,844,844,844,844,0
20240513,160000,20641364,844,844,844,844,0
20240513,155900,20641364,844,844,844,844,0
20240513,155800,20641364,844,844,844,844,0
20240513,155700,20641364,844,844,844,844,0
20240513,155600,20641364,844,844,844,844,0
20240513,155500,20641364,844,844,844,844,0
20240513,155400,20641364,844,844,844,844,0
20240513,155300,20641364,844,844,844,844,0
20240513,155200,20641364,844,844,844,844,0
20240513,155100,20641364,844,844,844,844,0
20240513,155000,20641364,844,844,844,844,0
20240513,154900,20641364,844,844,844,844,0
20240513,154800,20641364,844,844,844,844,0
20240513,154700,20641364,844,844,844,844,0
20240513,154600,20641364,844,844,844,844,0
20240513,154500,20641364,844,844,844,844,0
20240513,154400,20641364,844,844,844,844,0
20240513,154300,20641364,844,844,844,844,0
20240513,154200,20641364,844,844,844,844,0
20240513,154100,20641364,844,844,844,844,0
20240513,154000,20641364,844,844,844,844,0
20240513,153900,20641364,844,844,844,844,0
20240513,153800,20641364,844,844,844,844,0
20240513,153700,20641364,844,844,844,844,0
20240513,153600,20641364,844,844,844,844,0
20240513,153500,20641364,844,844,844,844,0
20240513,153400,20641364,844,844,844,844,0
20240513,153300,20641364,844,844,844,844,0
20240513,153200,20641364,844,844,844,844,17
20240513,153100,20641364,844,844,844,844,0
20240513,153000,20641364,844,844,844,844,17
20240513,152900,20627016,845,845,845,845,0
20240513,152800,20627016,845,845,845,845,0
20240513,152700,20627016,845,845,845,845,0
20240513,152600,20627016,845,845,845,845,0
20240513,152500,20627016,845,845,845,845,0
20240513,152400,20627016,845,845,845,845,0
20240513,152300,20627016,845,845,845,845,0
20240513,152200,20627016,845,845,845,845,0
20240513,152100,20627016,845,845,845,845,0
20240513,152000,20627016,845,845,845,845,0
20240513,151900,20627016,845,845,845,845,0
20240513,151800,20627016,845,845,845,845,0
20240513,151700,20627016,845,845,845,845,0
20240513,151600,20627016,845,845,845,845,0
20240513,151500,20627016,845,845,845,845,0
20240513,151400,20627016,845,845,845,845,0
20240513,151300,20627016,845,845,845,845,0
20240513,151200,20627016,845,845,845,845,31
20240513,151100,20600821,845,845,845,845,1
20240513,151000,20599976,844,838,844,838,966
20240513,150900,19790462,844,844,844,844,0
20240513,150800,19790462,844,844,844,844,0
20240513,150700,19790462,844,844,844,844,0
20240513,150600,19790462,844,844,844,844,0
20240513,150500,19790462,844,844,844,844,9
20240513,150400,19782866,844,844,844,844,0
20240513,150300,19782866,844,844,844,844,0
20240513,150200,19782866,844,844,844,844,0
20240513,150100,19782866,844,844,844,844,0
20240513,150000,19782866,844,844,844,844,0
20240513,145900,19782866,844,844,844,844,2
20240513,145800,19781178,844,844,844,844,0
20240513,145700,19781178,844,844,844,844,0
20240513,145600,19781178,844,844,844,844,0
20240513,145500,19781178,844,844,844,844,0
20240513,145400,19781178,844,844,844,844,0
20240513,145300,19781178,844,844,844,844,2
20240513,145200,19779490,844,844,844,844,1
20240513,145100,19778646,838,838,838,838,0
20240513,145000,19778646,838,838,838,838,0
20240513,144900,19778646,838,838,838,838,0
20240513,144800,19778646,838,838,838,838,0
20240513,144700,19778646,838,839,839,838,742
20240513,144600,19156842,839,839,839,839,0
20240513,144500,19156842,839,839,839,839,0
20240513,144400,19156842,839,839,839,839,0
20240513,144300,19156842,839,839,839,839,0
20240513,144200,19156842,839,839,839,839,0
20240513,144100,19156842,839,839,839,839,0
20240513,144000,19156842,839,839,839,839,0
20240513,143900,19156842,839,839,839,839,0
20240513,143800,19156842,839,839,839,839,0
20240513,143700,19156842,839,839,839,839,0
20240513,143600,19156842,839,839,839,839,0
20240513,143500,19156842,839,839,839,839,0
20240513,143400,19156842,839,839,839,839,0
20240513,143300,19156842,839,839,839,839,0
20240513,143200,19156842,839,839,839,839,0
20240513,143100,19156842,839,839,839,839,0
20240513,143000,19156842,839,839,839,839,0
20240513,142900,19156842,839,839,839,839,0
20240513,142800,19156842,839,839,839,839,117
20240513,142700,19058679,838,838,838,838,0
20240513,142600,19058679,838,838,838,838,0
20240513,142500,19058679,838,838,838,838,0
20240513,142400,19058679,838,838,838,838,0
20240513,142300,19058679,838,838,838,838,0
20240513,142200,19058679,838,838,838,838,0
20240513,142100,19058679,838,838,838,838,0
20240513,142000,19058679,838,838,838,838,0
20240513,141900,19058679,838,838,838,838,0
20240513,141800,19058679,838,838,838,838,0
20240513,141700,19058679,838,838,838,838,0
20240513,141600,19058679,838,838,838,838,0
20240513,141500,19058679,838,838,838,838,0
20240513,141400,19058679,838,838,838,838,0
20240513,141300,19058679,838,838,838,838,0
20240513,141200,19058679,838,838,838,838,0
20240513,141100,19058679,838,839,839,838,150
20240513,141000,18932949,838,838,838,838,0
20240513,140900,18932949,838,838,838,838,0
20240513,140800,18932949,838,838,838,838,0
20240513,140700,18932949,838,838,838,838,0
20240513,140600,18932949,838,838,838,838,0
20240513,140500,18932949,838,838,838,838,0
20240513,140400,18932949,838,838,838,838,0
20240513,140300,18932949,838,838,838,838,0
20240513,140200,18932949,838,838,838,838,0
20240513,140100,18932949,838,838,838,838,0
20240513,140000,18932949,838,838,838,838,0
20240513,135900,18932949,838,838,838,838,0
20240513,135800,18932949,838,838,838,838,0
20240513,135700,18932949,838,838,838,838,0
20240513,135600,18932949,838,838,838,838,0
20240513,135500,18932949,838,838,838,838,0
20240513,135400,18932949,838,838,838,838,0
20240513,135300,18932949,838,838,838,838,1150
20240513,135200,17969249,845,845,845,845,0
20240513,135100,17969249,845,845,845,845,0
20240513,135000,17969249,845,845,845,845,0
20240513,134900,17969249,845,845,845,845,0
20240513,134800,17969249,845,845,845,845,0
20240513,134700,17969249,845,845,845,845,0
20240513,134600,17969249,845,845,845,845,0
20240513,134500,17969249,845,845,845,845,0
20240513,134400,17969249,845,845,845,845,0
20240513,134300,17969249,845,845,845,845,0
20240513,134200,17969249,845,845,845,845,0
20240513,134100,17969249,845,845,845,845,0
20240513,134000,17969249,845,845,845,845,0
20240513,133900,17969249,845,845,845,845,0
20240513,133800,17969249,845,845,845,845,0
20240513,133700,17969249,845,845,845,845,0
20240513,133600,17969249,845,845,845,845,0
20240513,133500,17969249,845,845,845,845,0
20240513,133400,17969249,845,845,845,845,0
20240513,133300,17969249,845,845,845,845,4
20240513,133200,17965869,845,845,845,845,0
20240513,133100,17965869,845,845,845,845,0
20240513,133000,17965869,845,845,845,845,0
20240513,132900,17965869,845,845,845,845,0
20240513,132800,17965869,845,845,845,845,0
20240513,132700,17965869,845,845,845,845,0
20240513,132600,17965869,845,845,845,845,0
20240513,132500,17965869,845,845,845,845,0
20240513,132400,17965869,845,845,845,845,1
20240513,132300,17965024,839,839,839,839,0
20240513,132200,17965024,839,839,839,839,0
20240513,132100,17965024,839,839,839,839,0
20240513,132000,17965024,839,839,839,839,0
20240513,131900,17965024,839,839,839,839,0
20240513,131800,17965024,839,839,839,839,17
20240513,131700,17950761,845,845,845,845,0
20240513,131600,17950761,845,845,845,845,0
20240513,131500,17950761,845,845,845,845,0
20240513,131400,17950761,845,845,845,845,0
20240513,131300,17950761,845,845,845,845,0
20240513,131200,17950761,845,845,845,845,0
20240513,131100,17950761,845,845,845,845,0
20240513,131000,17950761,845,845,845,845,0
20240513,130900,17950761,845,845,845,845,0
20240513,130800,17950761,845,845,845,845,0
20240513,130700,17950761,845,845,845,845,0
20240513,130600,17950761,845,845,845,845,0
20240513,130500,17950761,845,845,845,845,0
20240513,130400,17950761,845,845,845,845,0
20240513,130300,17950761,845,845,845,845,0
20240513,130200,17950761,845,845,845,845,0
20240513,130100,17950761,845,845,845,845,1
20240513,130000,17949916,845,845,845,845,0
20240513,125900,17949916,845,845,845,845,0
20240513,125800,17949916,845,845,845,845,0
20240513,125700,17949916,845,845,845,845,0
20240513,125600,17949916,845,845,845,845,0
20240513,125500,17949916,845,845,845,845,0
20240513,125400,17949916,845,845,845,845,0
20240513,125300,17949916,845,845,845,845,0
20240513,125200,17949916,845,845,845,845,0
20240513,125100,17949916,845,845,845,845,0
20240513,125000,17949916,845,845,845,845,1
20240513,124900,17949071,839,839,839,839,0
20240513,124800,17949071,839,839,839,839,0
20240513,124700,17949071,839,839,839,839,0
20240513,124600,17949071,839,839,839,839,0
20240513,124500,17949071,839,839,839,839,0
20240513,124400,17949071,839,839,839,839,0
20240513,124300,17949071,839,839,839,839,0
20240513,124200,17949071,839,839,839,839,0
20240513,124100,17949071,839,839,839,839,0
20240513,124000,17949071,839,839,839,839,0
20240513,123900,17949071,839,839,839,839,0
20240513,123800,17949071,839,839,839,839,0
20240513,123700,17949071,839,839,839,839,0
20240513,123600,17949071,839,839,839,839,0
20240513,123500,17949071,839,840,840,839,28
20240513,123400,17925561,848,848,848,848,0
20240513,123300,17925561,848,848,848,848,0
20240513,123200,17925561,848,848,848,848,0
20240513,123100,17925561,848,848,848,848,0
20240513,123000,17925561,848,848,848,848,0
20240513,122900,17925561,848,848,848,848,0
20240513,122800,17925561,848,840,848,840,57
20240513,122700,17877317,847,847,847,847,10
20240513,122600,17868847,840,840,840,840,0
20240513,122500,17868847,840,840,840,840,0
20240513,122400,17868847,840,840,840,840,0
20240513,122300,17868847,840,840,840,840,0
20240513,122200,17868847,840,840,840,840,0
20240513,122100,17868847,840,840,840,840,0
20240513,122000,17868847,840,840,840,840,0
20240513,121900,17868847,840,840,840,840,0
20240513,121800,17868847,840,840,840,840,0
20240513,121700,17868847,840,840,840,840,0
20240513,121600,17868847,840,840,840,840,0
20240513,121500,17868847,840,840,840,840,0
20240513,121400,17868847,840,840,840,840,0
20240513,121300,17868847,840,840,840,840,0
20240513,121200,17868847,840,840,840,840,0
20240513,121100,17868847,840,840,840,840,0
20240513,121000,17868847,840,840,840,840,0
20240513,120900,17868847,840,840,840,840,0
20240513,120800,17868847,840,840,840,840,0
20240513,120700,17868847,840,840,840,840,0
20240513,120600,17868847,840,840,840,840,0
20240513,120500,17868847,840,844,844,840,5
20240513,120400,17864637,845,846,846,845,52
20240513,120300,17820696,847,847,847,847,349
20240513,120200,17525093,847,847,847,847,0
20240513,120100,17525093,847,847,847,847,23
20240513,120000,17505612,837,837,837,837,0
20240513,115900,17505612,837,837,837,837,0
20240513,115800,17505612,837,837,837,837,0
20240513,115700,17505612,837,837,837,837,0
20240513,115600,17505612,837,837,837,837,31
20240513,115500,17479665,837,838,838,837,150
20240513,115400,17354056,840,840,840,840,0
20240513,115300,17354056,840,840,840,840,0
20240513,115200,17354056,840,840,840,840,0
20240513,115100,17354056,840,840,840,840,0
20240513,115000,17354056,840,840,840,840,0
20240513,114900,17354056,840,840,840,840,0
20240513,114800,17354056,840,840,840,840,0
20240513,114700,17354056,840,840,840,840,0
20240513,114600,17354056,840,840,840,840,0
20240513,114500,17354056,840,840,840,840,0
20240513,114400,17354056,840,840,840,840,0
20240513,114300,17354056,840,840,840,840,0
20240513,114200,17354056,840,840,840,840,156
20240513,114100,17223016,840,840,840,840,115
20240513,114000,17126416,840,840,840,840,65
20240513,113900,17071816,837,837,837,837,0
20240513,113800,17071816,837,837,837,837,61
20240513,113700,17020759,836,838,838,836,1563
20240513,113600,15712412,837,838,838,837,1037
20240513,113500,14843679,838,839,839,838,1836
20240513,113400,13305101,839,839,839,839,83
20240513,113300,13235464,839,839,839,839,122
20240513,113200,13133106,839,839,839,839,360
20240513,113100,12831066,839,839,839,839,419
20240513,113000,12479525,840,840,840,840,201
20240513,112900,12310685,840,840,840,840,0
20240513,112800,12310685,840,840,840,840,0
20240513,112700,12310685,840,841,841,840,6112
20240513,112600,7176604,841,842,842,841,336
20240513,112500,6894027,841,841,841,841,0
20240513,112400,6894027,841,841,841,841,386
20240513,112300,6569401,842,842,842,842,1045
20240513,112200,5689511,849,849,849,849,0
20240513,112100,5689511,849,849,849,849,0
20240513,112000,5689511,849,849,849,849,0
20240513,111900,5689511,849,849,849,849,0
20240513,111800,5689511,849,849,849,849,0
20240513,111700,5689511,849,849,849,849,2
20240513,111600,5687813,854,854,854,854,0
20240513,111500,5687813,854,854,854,854,0
20240513,111400,5687813,854,854,854,854,0
20240513,111300,5687813,854,854,854,854,0
20240513,111200,5687813,854,854,854,854,0
20240513,111100,5687813,854,854,854,854,0
20240513,111000,5687813,854,854,854,854,0
20240513,110900,5687813,854,854,854,854,0
20240513,110800,5687813,854,854,854,854,0
20240513,110700,5687813,854,854,854,854,0
20240513,110600,5687813,854,854,854,854,0
20240513,110500,5687813,854,854,854,854,0
20240513,110400,5687813,854,854,854,854,0
20240513,110300,5687813,854,854,854,854,0
20240513,110200,5687813,854,854,854,854,0
20240513,110100,5687813,854,854,854,854,0
20240513,110000,5687813,854,854,854,854,0
20240513,105900,5687813,854,854,854,854,0
20240513,105800,5687813,854,854,854,854,0
20240513,105700,5687813,854,854,854,854,0
20240513,105600,5687813,854,854,854,854,16
20240513,105500,5674149,854,854,854,854,0
20240513,105400,5674149,854,854,854,854,0
20240513,105300,5674149,854,854,854,854,0
20240513,105200,5674149,854,854,854,854,0
20240513,105100,5674149,854,854,854,854,0
20240513,105000,5674149,854,854,854,854,0
20240513,104900,5674149,854,854,854,854,1
20240513,104800,5673295,854,854,854,854,0
20240513,104700,5673295,854,854,854,854,0
20240513,104600,5673295,854,854,854,854,0
20240513,104500,5673295,854,854,854,854,0
20240513,104400,5673295,854,854,854,854,0
20240513,104300,5673295,854,854,854,854,0
20240513,104200,5673295,854,854,854,854,0
20240513,104100,5673295,854,854,854,854,0
20240513,104000,5673295,854,854,854,854,0
20240513,103900,5673295,854,854,854,854,1
20240513,103800,5672441,854,854,854,854,0
20240513,103700,5672441,854,854,854,854,0
20240513,103600,5672441,854,854,854,854,0
20240513,103500,5672441,854,854,854,854,0
20240513,103400,5672441,854,854,854,854,1
20240513,103300,5671587,842,848,848,842,317
20240513,103200,5404599,850,850,850,850,0
20240513,103100,5404599,850,850,850,850,0
20240513,103000,5404599,850,850,850,850,31
20240513,102900,5378249,856,856,856,856,0
20240513,102800,5378249,856,856,856,856,1
20240513,102700,5377393,856,855,856,855,2
20240513,102600,5375682,850,850,850,850,0
20240513,102500,5375682,850,850,850,850,0
20240513,102400,5375682,850,850,850,850,0
20240513,102300,5375682,850,850,850,850,0
20240513,102200,5375682,850,850,850,850,0
20240513,102100,5375682,850,850,850,850,20
20240513,102000,5358682,850,850,850,850,0
20240513,101900,5358682,850,850,850,850,0
20240513,101800,5358682,850,850,850,850,0
20240513,101700,5358682,850,850,850,850,0
20240513,101600,5358682,850,850,850,850,0
20240513,101500,5358682,850,850,850,850,0
20240513,101400,5358682,850,850,850,850,0
20240513,101300,5358682,850,850,850,850,20
20240513,101200,5341682,850,850,850,850,10
20240513,101100,5333182,849,849,849,849,0
20240513,101000,5333182,849,849,849,849,0
20240513,100900,5333182,849,849,849,849,0
20240513,100800,5333182,849,849,849,849,0
20240513,100700,5333182,849,849,849,849,0
20240513,100600,5333182,849,849,849,849,0
20240513,100500,5333182,849,849,849,849,110
20240513,100400,5239792,848,848,848,848,110
20240513,100300,5146512,848,848,848,848,0
20240513,100200,5146512,848,848,848,848,0
20240513,100100,5146512,848,848,848,848,18
20240513,100000,5131248,848,848,848,848,0
20240513,095900,5131248,848,848,848,848,0
20240513,095800,5131248,848,848,848,848,0
20240513,095700,5131248,848,848,848,848,0
20240513,095600,5131248,848,843,848,843,5
20240513,095500,5127023,843,848,848,843,11
20240513,095400,5117745,848,848,848,848,0
20240513,095300,5117745,848,848,848,848,0
20240513,095200,5117745,848,848,848,848,7
20240513,095100,5111809,848,848,848,848,100
20240513,095000,5027009,848,848,848,848,0
20240513,094900,5027009,848,845,848,845,10
20240513,094800,5018545,845,845,845,845,1
20240513,094700,5017700,845,845,845,845,0
20240513,094600,5017700,845,845,845,845,0
20240513,094500,5017700,845,845,845,845,0
20240513,094400,5017700,845,845,845,845,2
20240513,094300,5016010,845,845,845,845,0
20240513,094200,5016010,845,845,845,845,5
20240513,094100,5011785,845,845,845,845,2
20240513,094000,5010095,845,845,845,845,0
20240513,093900,5010095,845,845,845,845,0
20240513,093800,5010095,845,845,845,845,0
20240513,093700,5010095,845,845,845,845,4
20240513,093600,5006715,840,840,840,840,0
20240513,093500,5006715,840,841,841,840,500
20240513,093400,4586645,845,845,845,845,4
20240513,093300,4583265,839,839,839,839,0
20240513,093200,4583265,839,839,839,839,0
20240513,093100,4583265,839,839,839,839,0
20240513,093000,4583265,839,839,839,839,0
20240513,092900,4583265,839,839,839,839,0
20240513,092800,4583265,839,839,839,839,0
20240513,092700,4583265,839,839,839,839,0
20240513,092600,4583265,839,839,839,839,0
20240513,092500,4583265,839,839,839,839,0
20240513,092400,4583265,839,839,839,839,0
20240513,092300,4583265,839,839,839,839,0
20240513,092200,4583265,839,839,839,839,85
20240513,092100,4511950,839,839,839,839,0
20240513,092000,4511950,839,839,839,839,0
20240513,091900,4511950,839,839,839,839,0
20240513,091800,4511950,839,839,839,839,0
20240513,091700,4511950,839,839,839,839,0
20240513,091600,4511950,839,839,839,839,0
20240513,091500,4511950,839,839,839,839,5
20240513,091400,4507755,839,839,839,838,1531
20240513,091300,3223248,839,840,840,839,1768
20240513,091200,1739800,841,841,841,841,154
20240513,091100,1610286,841,841,841,841,0
20240513,091000,1610286,841,841,841,841,0
20240513,090900,1610286,841,841,841,841,12
20240513,090800,1600194,840,840,840,840,0
20240513,090700,1600194,840,840,840,840,182
20240513,090600,1447314,840,845,845,840,23
20240513,090500,1427989,845,845,845,845,1
20240513,090400,1427144,848,848,848,848,0
20240513,090300,1427144,848,848,848,848,0
20240513,090200,1427144,848,848,848,848,3
20240513,090100,1424600,838,838,838,838,0
20240513,090000,1424600,838,838,838,838,1700