KissMeData/001020/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,183200,15965967,846,846,846,846,254
20240517,183100,15965967,846,846,846,846,0
20240517,183000,15965967,846,846,846,846,0
20240517,182900,15965967,846,846,846,846,0
20240517,182800,15965967,846,846,846,846,0
20240517,182700,15965967,846,846,846,846,0
20240517,182600,15965967,846,846,846,846,0
20240517,182500,15965967,846,846,846,846,0
20240517,182400,15965967,846,846,846,846,0
20240517,182300,15965967,846,846,846,846,0
20240517,182200,15965967,846,846,846,846,0
20240517,182100,15965967,846,846,846,846,0
20240517,182000,15965967,846,846,846,846,0
20240517,181900,15965967,846,846,846,846,0
20240517,181800,15965967,846,846,846,846,0
20240517,181700,15965967,846,846,846,846,0
20240517,181600,15965967,846,846,846,846,0
20240517,181500,15965967,846,846,846,846,0
20240517,181400,15965967,846,846,846,846,0
20240517,181300,15965967,846,846,846,846,0
20240517,181200,15965967,846,846,846,846,0
20240517,181100,15965967,846,846,846,846,0
20240517,181000,15965967,846,846,846,846,0
20240517,180900,15965967,846,846,846,846,0
20240517,180800,15965967,846,846,846,846,0
20240517,180700,15965967,846,846,846,846,0
20240517,180600,15965967,846,846,846,846,0
20240517,180500,15965967,846,846,846,846,0
20240517,180400,15965967,846,846,846,846,0
20240517,180300,15965967,846,846,846,846,0
20240517,180200,15965967,846,846,846,846,254
20240517,180100,15965967,846,846,846,846,0
20240517,180000,15965967,846,846,846,846,0
20240517,175900,15965967,846,846,846,846,0
20240517,175800,15965967,846,846,846,846,0
20240517,175700,15965967,846,846,846,846,0
20240517,175600,15965967,846,846,846,846,0
20240517,175500,15965967,846,846,846,846,0
20240517,175400,15965967,846,846,846,846,0
20240517,175300,15965967,846,846,846,846,0
20240517,175200,15965967,846,846,846,846,0
20240517,175100,15965967,846,846,846,846,0
20240517,175000,15965967,846,846,846,846,0
20240517,174900,15965967,846,846,846,846,0
20240517,174800,15965967,846,846,846,846,0
20240517,174700,15965967,846,846,846,846,0
20240517,174600,15965967,846,846,846,846,0
20240517,174500,15965967,846,846,846,846,0
20240517,174400,15965967,846,846,846,846,0
20240517,174300,15965967,846,846,846,846,0
20240517,174200,15965967,846,846,846,846,0
20240517,174100,15965967,846,846,846,846,0
20240517,174000,15965967,846,846,846,846,0
20240517,173900,15965967,846,846,846,846,0
20240517,173800,15965967,846,846,846,846,0
20240517,173700,15965967,846,846,846,846,0
20240517,173600,15965967,846,846,846,846,0
20240517,173500,15965967,846,846,846,846,0
20240517,173400,15965967,846,846,846,846,0
20240517,173300,15965967,846,846,846,846,0
20240517,173200,15965967,846,846,846,846,254
20240517,173100,15965967,846,846,846,846,0
20240517,173000,15965967,846,846,846,846,0
20240517,172900,15965967,846,846,846,846,0
20240517,172800,15965967,846,846,846,846,0
20240517,172700,15965967,846,846,846,846,0
20240517,172600,15965967,846,846,846,846,0
20240517,172500,15965967,846,846,846,846,0
20240517,172400,15965967,846,846,846,846,0
20240517,172300,15965967,846,846,846,846,0
20240517,172200,15965967,846,846,846,846,0
20240517,172100,15965967,846,846,846,846,0
20240517,172000,15965967,846,846,846,846,0
20240517,171900,15965967,846,846,846,846,0
20240517,171800,15965967,846,846,846,846,0
20240517,171700,15965967,846,846,846,846,0
20240517,171600,15965967,846,846,846,846,0
20240517,171500,15965967,846,846,846,846,0
20240517,171400,15965967,846,846,846,846,0
20240517,171300,15965967,846,846,846,846,0
20240517,171200,15965967,846,846,846,846,0
20240517,171100,15965967,846,846,846,846,0
20240517,171000,15965967,846,846,846,846,0
20240517,170900,15965967,846,846,846,846,0
20240517,170800,15965967,846,846,846,846,0
20240517,170700,15965967,846,846,846,846,0
20240517,170600,15965967,846,846,846,846,0
20240517,170500,15965967,846,846,846,846,0
20240517,170400,15965967,846,846,846,846,0
20240517,170300,15965967,846,846,846,846,0
20240517,170200,15965967,846,846,846,846,254
20240517,170100,15965967,846,846,846,846,0
20240517,170000,15965967,846,846,846,846,0
20240517,165900,15965967,846,846,846,846,0
20240517,165800,15965967,846,846,846,846,0
20240517,165700,15965967,846,846,846,846,0
20240517,165600,15965967,846,846,846,846,0
20240517,165500,15965967,846,846,846,846,0
20240517,165400,15965967,846,846,846,846,0
20240517,165300,15965967,846,846,846,846,0
20240517,165200,15965967,846,846,846,846,0
20240517,165100,15965967,846,846,846,846,0
20240517,165000,15965967,846,846,846,846,0
20240517,164900,15965967,846,846,846,846,0
20240517,164800,15965967,846,846,846,846,0
20240517,164700,15965967,846,846,846,846,0
20240517,164600,15965967,846,846,846,846,0
20240517,164500,15965967,846,846,846,846,0
20240517,164400,15965967,846,846,846,846,0
20240517,164300,15965967,846,846,846,846,0
20240517,164200,15965967,846,846,846,846,0
20240517,164100,15965967,846,846,846,846,0
20240517,164000,15965967,846,846,846,846,0
20240517,163900,15965967,846,846,846,846,0
20240517,163800,15965967,846,846,846,846,0
20240517,163700,15965967,846,846,846,846,0
20240517,163600,15965967,846,846,846,846,0
20240517,163500,15965967,846,846,846,846,0
20240517,163400,15965967,846,846,846,846,0
20240517,163300,15965967,846,846,846,846,0
20240517,163200,15965967,846,846,846,846,254
20240517,163100,15965967,846,846,846,846,0
20240517,163000,15965967,846,846,846,846,0
20240517,162900,15965967,846,846,846,846,0
20240517,162800,15965967,846,846,846,846,0
20240517,162700,15965967,846,846,846,846,0
20240517,162600,15965967,846,846,846,846,0
20240517,162500,15965967,846,846,846,846,0
20240517,162400,15965967,846,846,846,846,0
20240517,162300,15965967,846,846,846,846,0
20240517,162200,15965967,846,846,846,846,0
20240517,162100,15965967,846,846,846,846,0
20240517,162000,15965967,846,846,846,846,0
20240517,161900,15965967,846,846,846,846,0
20240517,161800,15965967,846,846,846,846,0
20240517,161700,15965967,846,846,846,846,0
20240517,161600,15965967,846,846,846,846,0
20240517,161500,15965967,846,846,846,846,0
20240517,161400,15965967,846,846,846,846,0
20240517,161300,15965967,846,846,846,846,0
20240517,161200,15965967,846,846,846,846,0
20240517,161100,15965967,846,846,846,846,0
20240517,161000,15965967,846,846,846,846,0
20240517,160900,15965967,846,846,846,846,0
20240517,160800,15965967,846,846,846,846,0
20240517,160700,15965967,846,846,846,846,0
20240517,160600,15965967,846,846,846,846,0
20240517,160500,15965967,846,846,846,846,0
20240517,160400,15965967,846,846,846,846,0
20240517,160300,15965967,846,846,846,846,0
20240517,160200,15965967,846,846,846,846,254
20240517,160100,15965967,846,846,846,846,0
20240517,160000,15965967,846,846,846,846,0
20240517,155900,15965967,846,846,846,846,0
20240517,155800,15965967,846,846,846,846,0
20240517,155700,15965967,846,846,846,846,0
20240517,155600,15965967,846,846,846,846,0
20240517,155500,15965967,846,846,846,846,0
20240517,155400,15965967,846,846,846,846,0
20240517,155300,15965967,846,846,846,846,0
20240517,155200,15965967,846,846,846,846,0
20240517,155100,15965967,846,846,846,846,0
20240517,155000,15965967,846,846,846,846,0
20240517,154900,15965967,846,846,846,846,0
20240517,154800,15965967,846,846,846,846,0
20240517,154700,15965967,846,846,846,846,0
20240517,154600,15965967,846,846,846,846,0
20240517,154500,15965967,846,846,846,846,0
20240517,154400,15965967,846,846,846,846,0
20240517,154300,15965967,846,846,846,846,0
20240517,154200,15965967,846,846,846,846,0
20240517,154100,15965967,846,846,846,846,0
20240517,154000,15965967,846,846,846,846,0
20240517,153900,15965967,846,846,846,846,0
20240517,153800,15965967,846,846,846,846,0
20240517,153700,15965967,846,846,846,846,0
20240517,153600,15965967,846,846,846,846,0
20240517,153500,15965967,846,846,846,846,0
20240517,153400,15965967,846,846,846,846,0
20240517,153300,15965967,846,846,846,846,0
20240517,153200,15965967,846,846,846,846,254
20240517,153100,15965967,846,846,846,846,0
20240517,153000,15965967,846,846,846,846,254
20240517,152900,15751083,847,847,847,847,0
20240517,152800,15751083,847,847,847,847,0
20240517,152700,15751083,847,847,847,847,0
20240517,152600,15751083,847,847,847,847,0
20240517,152500,15751083,847,847,847,847,0
20240517,152400,15751083,847,847,847,847,0
20240517,152300,15751083,847,847,847,847,0
20240517,152200,15751083,847,847,847,847,0
20240517,152100,15751083,847,847,847,847,0
20240517,152000,15751083,847,847,847,847,0
20240517,151900,15751083,847,847,847,847,40
20240517,151800,15717203,847,847,847,847,0
20240517,151700,15717203,847,847,847,847,0
20240517,151600,15717203,847,847,847,847,0
20240517,151500,15717203,847,847,847,847,0
20240517,151400,15717203,847,847,847,847,0
20240517,151300,15717203,847,847,847,847,0
20240517,151200,15717203,847,847,847,847,0
20240517,151100,15717203,847,847,847,847,1000
20240517,151000,14870203,846,846,846,846,0
20240517,150900,14870203,846,846,846,846,0
20240517,150800,14870203,846,846,846,846,0
20240517,150700,14870203,846,846,846,846,0
20240517,150600,14870203,846,846,846,846,0
20240517,150500,14870203,846,846,846,846,0
20240517,150400,14870203,846,846,846,846,0
20240517,150300,14870203,846,846,846,846,0
20240517,150200,14870203,846,846,846,846,0
20240517,150100,14870203,846,846,846,846,0
20240517,150000,14870203,846,846,846,846,2143
20240517,145900,13057225,846,846,846,846,0
20240517,145800,13057225,846,846,846,846,0
20240517,145700,13057225,846,846,846,846,0
20240517,145600,13057225,846,846,846,846,0
20240517,145500,13057225,846,846,846,846,0
20240517,145400,13057225,846,846,846,846,0
20240517,145300,13057225,846,846,846,846,0
20240517,145200,13057225,846,846,846,846,0
20240517,145100,13057225,846,846,846,846,60
20240517,145000,13006465,846,846,846,846,0
20240517,144900,13006465,846,846,846,846,0
20240517,144800,13006465,846,846,846,846,454
20240517,144700,12622381,846,846,846,846,35
20240517,144600,12592771,846,846,846,846,1500
20240517,144500,11323771,846,846,846,846,0
20240517,144400,11323771,846,848,848,846,1000
20240517,144300,10476617,853,853,853,853,0
20240517,144200,10476617,853,853,853,853,0
20240517,144100,10476617,853,853,853,853,0
20240517,144000,10476617,853,853,853,853,0
20240517,143900,10476617,853,853,853,853,0
20240517,143800,10476617,853,853,853,853,0
20240517,143700,10476617,853,853,853,853,0
20240517,143600,10476617,853,853,853,853,0
20240517,143500,10476617,853,853,853,853,0
20240517,143400,10476617,853,853,853,853,1
20240517,143300,10475764,848,848,848,848,0
20240517,143200,10475764,848,848,848,848,0
20240517,143100,10475764,848,848,848,848,30
20240517,143000,10450324,847,852,852,847,1028
20240517,142900,9577607,854,854,854,854,0
20240517,142800,9577607,854,854,854,854,0
20240517,142700,9577607,854,854,854,854,0
20240517,142600,9577607,854,854,854,854,0
20240517,142500,9577607,854,854,854,854,0
20240517,142400,9577607,854,854,854,854,0
20240517,142300,9577607,854,854,854,854,90
20240517,142200,9500747,854,854,854,854,0
20240517,142100,9500747,854,854,854,854,10
20240517,142000,9492207,854,854,854,854,0
20240517,141900,9492207,854,854,854,854,100
20240517,141800,9406807,848,848,848,848,0
20240517,141700,9406807,848,848,848,848,0
20240517,141600,9406807,848,848,848,848,0
20240517,141500,9406807,848,848,848,848,0
20240517,141400,9406807,848,848,848,848,0
20240517,141300,9406807,848,848,848,848,0
20240517,141200,9406807,848,848,848,848,0
20240517,141100,9406807,848,848,848,848,0
20240517,141000,9406807,848,848,848,848,0
20240517,140900,9406807,848,848,848,848,0
20240517,140800,9406807,848,848,848,848,0
20240517,140700,9406807,848,848,848,848,0
20240517,140600,9406807,848,850,850,848,1169
20240517,140500,8414769,850,850,850,850,0
20240517,140400,8414769,850,850,850,850,17
20240517,140300,8400319,850,850,850,850,0
20240517,140200,8400319,850,850,850,850,0
20240517,140100,8400319,850,850,850,850,0
20240517,140000,8400319,850,850,850,850,253
20240517,135900,8185269,850,850,850,850,0
20240517,135800,8185269,850,850,850,850,0
20240517,135700,8185269,850,850,850,850,0
20240517,135600,8185269,850,850,850,850,0
20240517,135500,8185269,850,850,850,850,0
20240517,135400,8185269,850,850,850,850,0
20240517,135300,8185269,850,850,850,850,0
20240517,135200,8185269,850,850,850,850,0
20240517,135100,8185269,850,850,850,850,48
20240517,135000,8144469,850,850,850,850,306
20240517,134900,7884369,850,850,850,850,0
20240517,134800,7884369,850,850,850,850,0
20240517,134700,7884369,850,850,850,850,0
20240517,134600,7884369,850,850,850,850,0
20240517,134500,7884369,850,851,851,850,1176
20240517,134400,6884652,850,850,850,850,0
20240517,134300,6884652,850,850,850,850,0
20240517,134200,6884652,850,850,850,850,0
20240517,134100,6884652,850,850,850,850,0
20240517,134000,6884652,850,850,850,850,0
20240517,133900,6884652,850,850,850,850,0
20240517,133800,6884652,850,850,850,850,0
20240517,133700,6884652,850,850,850,850,0
20240517,133600,6884652,850,850,850,850,0
20240517,133500,6884652,850,850,850,850,0
20240517,133400,6884652,850,850,850,850,0
20240517,133300,6884652,850,850,850,850,0
20240517,133200,6884652,850,851,851,850,177
20240517,133100,6734128,855,855,855,855,0
20240517,133000,6734128,855,855,855,855,0
20240517,132900,6734128,855,855,855,855,0
20240517,132800,6734128,855,855,855,855,0
20240517,132700,6734128,855,855,855,855,0
20240517,132600,6734128,855,855,855,855,0
20240517,132500,6734128,855,855,855,855,0
20240517,132400,6734128,855,855,855,855,0
20240517,132300,6734128,855,855,855,855,0
20240517,132200,6734128,855,855,855,855,0
20240517,132100,6734128,855,855,855,855,0
20240517,132000,6734128,855,855,855,855,0
20240517,131900,6734128,855,855,855,855,0
20240517,131800,6734128,855,855,855,855,0
20240517,131700,6734128,855,855,855,855,0
20240517,131600,6734128,855,855,855,855,0
20240517,131500,6734128,855,855,855,855,0
20240517,131400,6734128,855,855,855,855,0
20240517,131300,6734128,855,855,855,855,0
20240517,131200,6734128,855,855,855,855,0
20240517,131100,6734128,855,855,855,855,0
20240517,131000,6734128,855,855,855,855,0
20240517,130900,6734128,855,855,855,855,0
20240517,130800,6734128,855,855,855,855,0
20240517,130700,6734128,855,855,855,855,0
20240517,130600,6734128,855,855,855,855,0
20240517,130500,6734128,855,855,855,855,0
20240517,130400,6734128,855,855,855,855,0
20240517,130300,6734128,855,855,855,855,0
20240517,130200,6734128,855,855,855,855,0
20240517,130100,6734128,855,855,855,855,0
20240517,130000,6734128,855,855,855,855,0
20240517,125900,6734128,855,855,855,855,0
20240517,125800,6734128,855,855,855,855,0
20240517,125700,6734128,855,855,855,855,0
20240517,125600,6734128,855,855,855,855,0
20240517,125500,6734128,855,855,855,855,0
20240517,125400,6734128,855,855,855,855,0
20240517,125300,6734128,855,855,855,855,0
20240517,125200,6734128,855,855,855,855,0
20240517,125100,6734128,855,855,855,855,0
20240517,125000,6734128,855,855,855,855,0
20240517,124900,6734128,855,855,855,855,0
20240517,124800,6734128,855,855,855,855,0
20240517,124700,6734128,855,855,855,855,0
20240517,124600,6734128,855,855,855,855,0
20240517,124500,6734128,855,855,855,855,0
20240517,124400,6734128,855,855,855,855,0
20240517,124300,6734128,855,855,855,855,0
20240517,124200,6734128,855,855,855,855,0
20240517,124100,6734128,855,855,855,855,0
20240517,124000,6734128,855,855,855,855,0
20240517,123900,6734128,855,855,855,855,0
20240517,123800,6734128,855,855,855,855,0
20240517,123700,6734128,855,855,855,855,0
20240517,123600,6734128,855,855,855,855,0
20240517,123500,6734128,855,855,855,855,0
20240517,123400,6734128,855,855,855,855,0
20240517,123300,6734128,855,855,855,855,0
20240517,123200,6734128,855,855,855,855,0
20240517,123100,6734128,855,855,855,855,1
20240517,123000,6733273,855,855,855,855,0
20240517,122900,6733273,855,855,855,855,0
20240517,122800,6733273,855,855,855,855,0
20240517,122700,6733273,855,855,855,855,0
20240517,122600,6733273,855,855,855,855,0
20240517,122500,6733273,855,855,855,855,0
20240517,122400,6733273,855,855,855,855,0
20240517,122300,6733273,855,855,855,855,0
20240517,122200,6733273,855,855,855,855,0
20240517,122100,6733273,855,855,855,855,0
20240517,122000,6733273,855,855,855,855,0
20240517,121900,6733273,855,855,855,855,0
20240517,121800,6733273,855,855,855,855,0
20240517,121700,6733273,855,855,855,855,0
20240517,121600,6733273,855,855,855,855,0
20240517,121500,6733273,855,855,855,855,0
20240517,121400,6733273,855,855,855,855,0
20240517,121300,6733273,855,855,855,855,50
20240517,121200,6690523,855,855,855,855,1000
20240517,121100,5835523,855,855,855,855,0
20240517,121000,5835523,855,855,855,855,0
20240517,120900,5835523,855,855,855,855,0
20240517,120800,5835523,855,855,855,855,0
20240517,120700,5835523,855,855,855,855,0
20240517,120600,5835523,855,855,855,855,0
20240517,120500,5835523,855,855,855,855,0
20240517,120400,5835523,855,855,855,855,0
20240517,120300,5835523,855,855,855,855,0
20240517,120200,5835523,855,855,855,855,0
20240517,120100,5835523,855,855,855,855,0
20240517,120000,5835523,855,855,855,855,0
20240517,115900,5835523,855,855,855,855,0
20240517,115800,5835523,855,855,855,855,0
20240517,115700,5835523,855,855,855,855,0
20240517,115600,5835523,855,855,855,855,1
20240517,115500,5834668,850,850,850,850,0
20240517,115400,5834668,850,850,850,850,0
20240517,115300,5834668,850,850,850,850,0
20240517,115200,5834668,850,850,850,850,0
20240517,115100,5834668,850,850,850,850,0
20240517,115000,5834668,850,850,850,850,0
20240517,114900,5834668,850,850,850,850,0
20240517,114800,5834668,850,850,850,850,0
20240517,114700,5834668,850,850,850,850,0
20240517,114600,5834668,850,850,850,850,0
20240517,114500,5834668,850,850,850,850,0
20240517,114400,5834668,850,850,850,850,0
20240517,114300,5834668,850,850,850,850,0
20240517,114200,5834668,850,851,851,850,28
20240517,114100,5810867,855,855,855,855,0
20240517,114000,5810867,855,855,855,855,0
20240517,113900,5810867,855,855,855,855,0
20240517,113800,5810867,855,855,855,855,0
20240517,113700,5810867,855,855,855,855,0
20240517,113600,5810867,855,855,855,855,0
20240517,113500,5810867,855,855,855,855,0
20240517,113400,5810867,855,855,855,855,0
20240517,113300,5810867,855,855,855,855,1
20240517,113200,5810012,850,850,850,850,0
20240517,113100,5810012,850,850,850,850,0
20240517,113000,5810012,850,850,850,850,0
20240517,112900,5810012,850,850,850,850,0
20240517,112800,5810012,850,850,850,850,0
20240517,112700,5810012,850,850,850,850,0
20240517,112600,5810012,850,850,850,850,0
20240517,112500,5810012,850,850,850,850,0
20240517,112400,5810012,850,850,850,850,0
20240517,112300,5810012,850,850,850,850,0
20240517,112200,5810012,850,850,850,850,0
20240517,112100,5810012,850,850,850,850,0
20240517,112000,5810012,850,850,850,850,1
20240517,111900,5809162,850,850,850,850,0
20240517,111800,5809162,850,850,850,850,0
20240517,111700,5809162,850,850,850,850,1
20240517,111600,5808312,857,857,857,857,0
20240517,111500,5808312,857,857,857,857,0
20240517,111400,5808312,857,857,857,857,0
20240517,111300,5808312,857,857,857,857,0
20240517,111200,5808312,857,857,857,857,0
20240517,111100,5808312,857,857,857,857,0
20240517,111000,5808312,857,857,857,857,0
20240517,110900,5808312,857,857,857,857,0
20240517,110800,5808312,857,857,857,857,0
20240517,110700,5808312,857,857,857,857,0
20240517,110600,5808312,857,857,857,857,0
20240517,110500,5808312,857,857,857,857,0
20240517,110400,5808312,857,857,857,857,0
20240517,110300,5808312,857,857,857,857,0
20240517,110200,5808312,857,857,857,857,0
20240517,110100,5808312,857,857,857,857,0
20240517,110000,5808312,857,857,857,857,0
20240517,105900,5808312,857,857,857,857,0
20240517,105800,5808312,857,857,857,857,0
20240517,105700,5808312,857,857,857,857,0
20240517,105600,5808312,857,857,857,857,0
20240517,105500,5808312,857,857,857,857,0
20240517,105400,5808312,857,857,857,857,0
20240517,105300,5808312,857,856,857,856,1168
20240517,105200,4807366,857,857,857,857,0
20240517,105100,4807366,857,857,857,857,0
20240517,105000,4807366,857,857,857,857,0
20240517,104900,4807366,857,857,857,857,0
20240517,104800,4807366,857,857,857,857,0
20240517,104700,4807366,857,857,857,857,0
20240517,104600,4807366,857,857,857,857,0
20240517,104500,4807366,857,857,857,857,0
20240517,104400,4807366,857,857,857,857,0
20240517,104300,4807366,857,857,857,857,0
20240517,104200,4807366,857,857,857,857,0
20240517,104100,4807366,857,857,857,857,0
20240517,104000,4807366,857,857,857,857,0
20240517,103900,4807366,857,857,857,857,0
20240517,103800,4807366,857,857,857,857,0
20240517,103700,4807366,857,857,857,857,0
20240517,103600,4807366,857,857,857,857,0
20240517,103500,4807366,857,857,857,857,0
20240517,103400,4807366,857,857,857,857,0
20240517,103300,4807366,857,857,857,857,0
20240517,103200,4807366,857,857,857,857,0
20240517,103100,4807366,857,857,857,857,1
20240517,103000,4806509,856,856,856,856,0
20240517,102900,4806509,856,856,856,856,0
20240517,102800,4806509,856,856,856,856,0
20240517,102700,4806509,856,856,856,856,0
20240517,102600,4806509,856,856,856,856,0
20240517,102500,4806509,856,856,856,856,0
20240517,102400,4806509,856,856,856,856,0
20240517,102300,4806509,856,856,856,856,0
20240517,102200,4806509,856,856,856,856,2
20240517,102100,4804797,857,857,857,857,0
20240517,102000,4804797,857,857,857,857,0
20240517,101900,4804797,857,857,857,857,0
20240517,101800,4804797,857,857,857,857,0
20240517,101700,4804797,857,857,857,857,0
20240517,101600,4804797,857,857,857,857,0
20240517,101500,4804797,857,857,857,857,0
20240517,101400,4804797,857,857,857,857,8
20240517,101300,4797941,854,855,855,854,28
20240517,101200,4774013,857,857,857,857,0
20240517,101100,4774013,857,857,857,857,0
20240517,101000,4774013,857,857,857,857,1
20240517,100900,4773156,855,855,855,855,0
20240517,100800,4773156,855,855,855,855,0
20240517,100700,4773156,855,855,855,855,1
20240517,100600,4772301,857,855,857,855,501
20240517,100500,4343944,855,855,855,855,0
20240517,100400,4343944,855,855,855,855,60
20240517,100300,4292644,855,856,856,855,1166
20240517,100200,3294714,858,858,858,858,0
20240517,100100,3294714,858,858,858,858,0
20240517,100000,3294714,858,858,858,858,14
20240517,095900,3282702,858,858,858,858,0
20240517,095800,3282702,858,858,858,858,0
20240517,095700,3282702,858,858,858,858,0
20240517,095600,3282702,858,858,858,858,0
20240517,095500,3282702,858,858,858,858,0
20240517,095400,3282702,858,858,858,858,500
20240517,095300,2853702,858,858,858,858,2
20240517,095200,2851986,859,859,859,859,0
20240517,095100,2851986,859,859,859,859,1227
20240517,095000,1797993,858,858,858,858,1599
20240517,094900,426051,858,858,858,858,0
20240517,094800,426051,858,858,858,858,0
20240517,094700,426051,858,858,858,858,0
20240517,094600,426051,858,858,858,858,0
20240517,094500,426051,858,858,858,858,0
20240517,094400,426051,858,858,858,858,0
20240517,094300,426051,858,858,858,858,2
20240517,094200,424335,859,859,859,859,0
20240517,094100,424335,859,859,859,859,0
20240517,094000,424335,859,859,859,859,0
20240517,093900,424335,859,859,859,859,0
20240517,093800,424335,859,859,859,859,0
20240517,093700,424335,859,859,859,859,0
20240517,093600,424335,859,859,859,859,0
20240517,093500,424335,859,859,859,859,0
20240517,093400,424335,859,859,859,859,0
20240517,093300,424335,859,859,859,859,0
20240517,093200,424335,859,859,859,859,0
20240517,093100,424335,859,859,859,859,0
20240517,093000,424335,859,859,859,859,0
20240517,092900,424335,859,858,859,858,84
20240517,092800,352186,859,859,859,859,0
20240517,092700,352186,859,859,859,859,0
20240517,092600,352186,859,859,859,859,0
20240517,092500,352186,859,859,859,859,0
20240517,092400,352186,859,859,859,859,0
20240517,092300,352186,859,859,859,859,0
20240517,092200,352186,859,859,859,859,0
20240517,092100,352186,859,859,859,859,0
20240517,092000,352186,859,859,859,859,0
20240517,091900,352186,859,859,859,859,0
20240517,091800,352186,859,859,859,859,0
20240517,091700,352186,859,859,859,859,1
20240517,091600,351327,859,859,859,859,402
20240517,091500,6009,859,859,859,859,0
20240517,091400,6009,859,859,859,859,4
20240517,091300,2573,859,859,859,859,0
20240517,091200,2573,859,859,859,859,1
20240517,091100,1714,860,860,860,860,0
20240517,091000,1714,860,860,860,860,0
20240517,090900,1714,860,860,860,860,0
20240517,090800,1714,860,860,860,860,0
20240517,090700,1714,860,860,860,860,0
20240517,090600,1714,860,860,860,860,0
20240517,090500,1714,860,854,860,854,2
20240517,090400,0,854,854,854,854,0
20240517,090300,0,854,854,854,854,0
20240517,090200,0,854,854,854,854,0
20240517,090100,0,854,854,854,854,0
20240517,090000,0,854,854,854,854,0