KissMeData/001020/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,183200,19209460,846,846,846,846,118
20240508,183100,19209460,846,846,846,846,0
20240508,183000,19209460,846,846,846,846,0
20240508,182900,19209460,846,846,846,846,0
20240508,182800,19209460,846,846,846,846,0
20240508,182700,19209460,846,846,846,846,0
20240508,182600,19209460,846,846,846,846,0
20240508,182500,19209460,846,846,846,846,0
20240508,182400,19209460,846,846,846,846,0
20240508,182300,19209460,846,846,846,846,0
20240508,182200,19209460,846,846,846,846,0
20240508,182100,19209460,846,846,846,846,0
20240508,182000,19209460,846,846,846,846,0
20240508,181900,19209460,846,846,846,846,0
20240508,181800,19209460,846,846,846,846,0
20240508,181700,19209460,846,846,846,846,0
20240508,181600,19209460,846,846,846,846,0
20240508,181500,19209460,846,846,846,846,0
20240508,181400,19209460,846,846,846,846,0
20240508,181300,19209460,846,846,846,846,0
20240508,181200,19209460,846,846,846,846,0
20240508,181100,19209460,846,846,846,846,0
20240508,181000,19209460,846,846,846,846,0
20240508,180900,19209460,846,846,846,846,0
20240508,180800,19209460,846,846,846,846,0
20240508,180700,19209460,846,846,846,846,0
20240508,180600,19209460,846,846,846,846,0
20240508,180500,19209460,846,846,846,846,0
20240508,180400,19209460,846,846,846,846,0
20240508,180300,19209460,846,846,846,846,0
20240508,180200,19209460,846,846,846,846,118
20240508,180100,19209460,846,846,846,846,0
20240508,180000,19209460,846,846,846,846,0
20240508,175900,19209460,846,846,846,846,0
20240508,175800,19209460,846,846,846,846,0
20240508,175700,19209460,846,846,846,846,0
20240508,175600,19209460,846,846,846,846,0
20240508,175500,19209460,846,846,846,846,0
20240508,175400,19209460,846,846,846,846,0
20240508,175300,19209460,846,846,846,846,0
20240508,175200,19209460,846,846,846,846,0
20240508,175100,19209460,846,846,846,846,0
20240508,175000,19209460,846,846,846,846,0
20240508,174900,19209460,846,846,846,846,0
20240508,174800,19209460,846,846,846,846,0
20240508,174700,19209460,846,846,846,846,0
20240508,174600,19209460,846,846,846,846,0
20240508,174500,19209460,846,846,846,846,0
20240508,174400,19209460,846,846,846,846,0
20240508,174300,19209460,846,846,846,846,0
20240508,174200,19209460,846,846,846,846,0
20240508,174100,19209460,846,846,846,846,0
20240508,174000,19209460,846,846,846,846,0
20240508,173900,19209460,846,846,846,846,0
20240508,173800,19209460,846,846,846,846,0
20240508,173700,19209460,846,846,846,846,0
20240508,173600,19209460,846,846,846,846,0
20240508,173500,19209460,846,846,846,846,0
20240508,173400,19209460,846,846,846,846,0
20240508,173300,19209460,846,846,846,846,0
20240508,173200,19209460,846,846,846,846,118
20240508,173100,19209460,846,846,846,846,0
20240508,173000,19209460,846,846,846,846,0
20240508,172900,19209460,846,846,846,846,0
20240508,172800,19209460,846,846,846,846,0
20240508,172700,19209460,846,846,846,846,0
20240508,172600,19209460,846,846,846,846,0
20240508,172500,19209460,846,846,846,846,0
20240508,172400,19209460,846,846,846,846,0
20240508,172300,19209460,846,846,846,846,0
20240508,172200,19209460,846,846,846,846,0
20240508,172100,19209460,846,846,846,846,0
20240508,172000,19209460,846,846,846,846,0
20240508,171900,19209460,846,846,846,846,0
20240508,171800,19209460,846,846,846,846,0
20240508,171700,19209460,846,846,846,846,0
20240508,171600,19209460,846,846,846,846,0
20240508,171500,19209460,846,846,846,846,0
20240508,171400,19209460,846,846,846,846,0
20240508,171300,19209460,846,846,846,846,0
20240508,171200,19209460,846,846,846,846,0
20240508,171100,19209460,846,846,846,846,0
20240508,171000,19209460,846,846,846,846,0
20240508,170900,19209460,846,846,846,846,0
20240508,170800,19209460,846,846,846,846,0
20240508,170700,19209460,846,846,846,846,0
20240508,170600,19209460,846,846,846,846,0
20240508,170500,19209460,846,846,846,846,0
20240508,170400,19209460,846,846,846,846,0
20240508,170300,19209460,846,846,846,846,0
20240508,170200,19209460,846,846,846,846,118
20240508,170100,19209460,846,846,846,846,0
20240508,170000,19209460,846,846,846,846,0
20240508,165900,19209460,846,846,846,846,0
20240508,165800,19209460,846,846,846,846,0
20240508,165700,19209460,846,846,846,846,0
20240508,165600,19209460,846,846,846,846,0
20240508,165500,19209460,846,846,846,846,0
20240508,165400,19209460,846,846,846,846,0
20240508,165300,19209460,846,846,846,846,0
20240508,165200,19209460,846,846,846,846,0
20240508,165100,19209460,846,846,846,846,0
20240508,165000,19209460,846,846,846,846,0
20240508,164900,19209460,846,846,846,846,0
20240508,164800,19209460,846,846,846,846,0
20240508,164700,19209460,846,846,846,846,0
20240508,164600,19209460,846,846,846,846,0
20240508,164500,19209460,846,846,846,846,0
20240508,164400,19209460,846,846,846,846,0
20240508,164300,19209460,846,846,846,846,0
20240508,164200,19209460,846,846,846,846,0
20240508,164100,19209460,846,846,846,846,0
20240508,164000,19209460,846,846,846,846,0
20240508,163900,19209460,846,846,846,846,0
20240508,163800,19209460,846,846,846,846,0
20240508,163700,19209460,846,846,846,846,0
20240508,163600,19209460,846,846,846,846,0
20240508,163500,19209460,846,846,846,846,0
20240508,163400,19209460,846,846,846,846,0
20240508,163300,19209460,846,846,846,846,0
20240508,163200,19209460,846,846,846,846,118
20240508,163100,19209460,846,846,846,846,0
20240508,163000,19209460,846,846,846,846,0
20240508,162900,19209460,846,846,846,846,0
20240508,162800,19209460,846,846,846,846,0
20240508,162700,19209460,846,846,846,846,0
20240508,162600,19209460,846,846,846,846,0
20240508,162500,19209460,846,846,846,846,0
20240508,162400,19209460,846,846,846,846,0
20240508,162300,19209460,846,846,846,846,0
20240508,162200,19209460,846,846,846,846,0
20240508,162100,19209460,846,846,846,846,0
20240508,162000,19209460,846,846,846,846,0
20240508,161900,19209460,846,846,846,846,0
20240508,161800,19209460,846,846,846,846,0
20240508,161700,19209460,846,846,846,846,0
20240508,161600,19209460,846,846,846,846,0
20240508,161500,19209460,846,846,846,846,0
20240508,161400,19209460,846,846,846,846,0
20240508,161300,19209460,846,846,846,846,0
20240508,161200,19209460,846,846,846,846,0
20240508,161100,19209460,846,846,846,846,0
20240508,161000,19209460,846,846,846,846,0
20240508,160900,19209460,846,846,846,846,0
20240508,160800,19209460,846,846,846,846,0
20240508,160700,19209460,846,846,846,846,0
20240508,160600,19209460,846,846,846,846,0
20240508,160500,19209460,846,846,846,846,0
20240508,160400,19209460,846,846,846,846,0
20240508,160300,19209460,846,846,846,846,0
20240508,160200,19209460,846,846,846,846,118
20240508,160100,19209460,846,846,846,846,0
20240508,160000,19209460,846,846,846,846,0
20240508,155900,19209460,846,846,846,846,0
20240508,155800,19209460,846,846,846,846,0
20240508,155700,19209460,846,846,846,846,0
20240508,155600,19209460,846,846,846,846,0
20240508,155500,19209460,846,846,846,846,0
20240508,155400,19209460,846,846,846,846,0
20240508,155300,19209460,846,846,846,846,0
20240508,155200,19209460,846,846,846,846,0
20240508,155100,19209460,846,846,846,846,0
20240508,155000,19209460,846,846,846,846,0
20240508,154900,19209460,846,846,846,846,0
20240508,154800,19209460,846,846,846,846,0
20240508,154700,19209460,846,846,846,846,0
20240508,154600,19209460,846,846,846,846,0
20240508,154500,19209460,846,846,846,846,0
20240508,154400,19209460,846,846,846,846,0
20240508,154300,19209460,846,846,846,846,0
20240508,154200,19209460,846,846,846,846,0
20240508,154100,19209460,846,846,846,846,0
20240508,154000,19209460,846,846,846,846,0
20240508,153900,19209460,846,846,846,846,0
20240508,153800,19209460,846,846,846,846,0
20240508,153700,19209460,846,846,846,846,0
20240508,153600,19209460,846,846,846,846,0
20240508,153500,19209460,846,846,846,846,0
20240508,153400,19209460,846,846,846,846,0
20240508,153300,19209460,846,846,846,846,0
20240508,153200,19209460,846,846,846,846,118
20240508,153100,19209460,846,846,846,846,0
20240508,153000,19209460,846,846,846,846,118
20240508,152900,19109632,848,848,848,848,0
20240508,152800,19109632,848,848,848,848,0
20240508,152700,19109632,848,848,848,848,0
20240508,152600,19109632,848,848,848,848,0
20240508,152500,19109632,848,848,848,848,0
20240508,152400,19109632,848,848,848,848,0
20240508,152300,19109632,848,848,848,848,0
20240508,152200,19109632,848,848,848,848,0
20240508,152100,19109632,848,848,848,848,0
20240508,152000,19109632,848,848,848,848,0
20240508,151900,19109632,848,846,848,846,695
20240508,151800,18521660,846,846,846,846,0
20240508,151700,18521660,846,846,846,846,0
20240508,151600,18521660,846,846,846,846,0
20240508,151500,18521660,846,846,846,846,0
20240508,151400,18521660,846,846,846,846,0
20240508,151300,18521660,846,846,846,846,0
20240508,151200,18521660,846,846,846,846,0
20240508,151100,18521660,846,846,846,846,2
20240508,151000,18519968,847,847,847,847,0
20240508,150900,18519968,847,847,847,847,0
20240508,150800,18519968,847,847,847,847,25
20240508,150700,18498793,848,848,848,848,0
20240508,150600,18498793,848,848,848,848,2
20240508,150500,18497097,848,848,848,848,7
20240508,150400,18491161,850,850,850,850,0
20240508,150300,18491161,850,850,850,850,1
20240508,150200,18490311,848,848,848,848,24
20240508,150100,18469959,848,848,848,848,0
20240508,150000,18469959,848,848,848,848,0
20240508,145900,18469959,848,848,848,848,1
20240508,145800,18469111,846,846,846,846,0
20240508,145700,18469111,846,847,847,846,600
20240508,145600,17961394,848,848,848,848,0
20240508,145500,17961394,848,848,848,848,0
20240508,145400,17961394,848,848,848,848,0
20240508,145300,17961394,848,848,848,848,0
20240508,145200,17961394,848,848,848,848,0
20240508,145100,17961394,848,848,848,848,0
20240508,145000,17961394,848,848,848,848,0
20240508,144900,17961394,848,848,848,848,11
20240508,144800,17952066,848,848,848,848,96
20240508,144700,17870658,848,848,848,848,5
20240508,144600,17866418,849,849,849,849,0
20240508,144500,17866418,849,849,849,849,0
20240508,144400,17866418,849,849,849,849,0
20240508,144300,17866418,849,849,849,849,0
20240508,144200,17866418,849,849,849,849,0
20240508,144100,17866418,849,849,849,849,183
20240508,144000,17711051,849,849,849,849,0
20240508,143900,17711051,849,849,849,849,0
20240508,143800,17711051,849,849,849,849,0
20240508,143700,17711051,849,849,849,849,67
20240508,143600,17654168,849,849,849,849,0
20240508,143500,17654168,849,849,849,849,0
20240508,143400,17654168,849,849,849,849,0
20240508,143300,17654168,849,849,849,849,0
20240508,143200,17654168,849,849,849,849,0
20240508,143100,17654168,849,849,849,849,0
20240508,143000,17654168,849,849,849,849,0
20240508,142900,17654168,849,849,849,849,0
20240508,142800,17654168,849,849,849,849,0
20240508,142700,17654168,849,849,849,849,0
20240508,142600,17654168,849,849,849,849,0
20240508,142500,17654168,849,849,849,849,0
20240508,142400,17654168,849,849,849,849,0
20240508,142300,17654168,849,849,849,849,0
20240508,142200,17654168,849,849,849,849,0
20240508,142100,17654168,849,849,849,849,0
20240508,142000,17654168,849,849,849,849,0
20240508,141900,17654168,849,849,849,849,0
20240508,141800,17654168,849,849,849,849,0
20240508,141700,17654168,849,849,849,849,0
20240508,141600,17654168,849,849,849,849,0
20240508,141500,17654168,849,849,849,849,0
20240508,141400,17654168,849,849,849,849,0
20240508,141300,17654168,849,849,849,849,0
20240508,141200,17654168,849,849,849,849,10
20240508,141100,17645678,851,851,851,851,992
20240508,141000,16801486,849,849,849,849,0
20240508,140900,16801486,849,847,849,847,511
20240508,140800,16367649,847,847,847,847,0
20240508,140700,16367649,847,847,847,847,0
20240508,140600,16367649,847,847,847,847,0
20240508,140500,16367649,847,847,847,847,0
20240508,140400,16367649,847,847,847,847,24
20240508,140300,16347321,847,847,847,847,0
20240508,140200,16347321,847,847,847,847,10
20240508,140100,16338851,847,847,847,847,0
20240508,140000,16338851,847,847,847,847,0
20240508,135900,16338851,847,847,847,847,0
20240508,135800,16338851,847,847,847,847,0
20240508,135700,16338851,847,847,847,847,0
20240508,135600,16338851,847,847,847,847,0
20240508,135500,16338851,847,847,847,847,0
20240508,135400,16338851,847,847,847,847,0
20240508,135300,16338851,847,847,847,847,0
20240508,135200,16338851,847,847,847,847,0
20240508,135100,16338851,847,847,847,847,200
20240508,135000,16169451,847,847,847,847,0
20240508,134900,16169451,847,847,847,847,0
20240508,134800,16169451,847,847,847,847,0
20240508,134700,16169451,847,847,847,847,0
20240508,134600,16169451,847,847,847,847,0
20240508,134500,16169451,847,847,847,847,100
20240508,134400,16084751,847,847,847,847,0
20240508,134300,16084751,847,847,847,847,0
20240508,134200,16084751,847,847,847,847,0
20240508,134100,16084751,847,847,847,847,0
20240508,134000,16084751,847,847,847,847,0
20240508,133900,16084751,847,847,847,847,300
20240508,133800,15830651,847,847,847,847,0
20240508,133700,15830651,847,847,847,847,0
20240508,133600,15830651,847,847,847,847,0
20240508,133500,15830651,847,847,847,847,0
20240508,133400,15830651,847,847,847,847,0
20240508,133300,15830651,847,847,847,847,0
20240508,133200,15830651,847,847,847,847,334
20240508,133100,15547753,847,847,847,847,1
20240508,133000,15546906,847,847,847,847,1
20240508,132900,15546059,847,848,848,847,22
20240508,132800,15527424,852,852,852,852,0
20240508,132700,15527424,852,852,852,852,1
20240508,132600,15526572,852,852,852,852,233
20240508,132500,15328056,852,852,852,852,0
20240508,132400,15328056,852,852,852,852,0
20240508,132300,15328056,852,852,852,852,0
20240508,132200,15328056,852,852,852,852,0
20240508,132100,15328056,852,852,852,852,0
20240508,132000,15328056,852,852,852,852,0
20240508,131900,15328056,852,852,852,852,1
20240508,131800,15327204,846,846,846,846,0
20240508,131700,15327204,846,846,846,846,0
20240508,131600,15327204,846,846,846,846,0
20240508,131500,15327204,846,846,846,846,0
20240508,131400,15327204,846,846,846,846,0
20240508,131300,15327204,846,846,846,846,0
20240508,131200,15327204,846,846,846,846,0
20240508,131100,15327204,846,846,846,846,0
20240508,131000,15327204,846,848,848,846,10
20240508,130900,15318739,852,852,852,852,0
20240508,130800,15318739,852,852,852,852,0
20240508,130700,15318739,852,852,852,852,0
20240508,130600,15318739,852,852,852,852,1
20240508,130500,15317887,847,847,847,847,0
20240508,130400,15317887,847,847,847,847,0
20240508,130300,15317887,847,847,847,847,0
20240508,130200,15317887,847,847,847,847,0
20240508,130100,15317887,847,847,847,847,0
20240508,130000,15317887,847,847,847,847,0
20240508,125900,15317887,847,847,847,847,0
20240508,125800,15317887,847,847,847,847,0
20240508,125700,15317887,847,847,847,847,0
20240508,125600,15317887,847,847,847,847,0
20240508,125500,15317887,847,847,847,847,0
20240508,125400,15317887,847,847,847,847,0
20240508,125300,15317887,847,847,847,847,0
20240508,125200,15317887,847,847,847,847,0
20240508,125100,15317887,847,847,847,847,0
20240508,125000,15317887,847,847,847,847,0
20240508,124900,15317887,847,847,847,847,0
20240508,124800,15317887,847,847,847,847,0
20240508,124700,15317887,847,847,847,847,0
20240508,124600,15317887,847,847,847,847,0
20240508,124500,15317887,847,847,847,847,0
20240508,124400,15317887,847,847,847,847,0
20240508,124300,15317887,847,847,847,847,0
20240508,124200,15317887,847,847,847,847,0
20240508,124100,15317887,847,847,847,847,0
20240508,124000,15317887,847,847,847,847,0
20240508,123900,15317887,847,847,847,847,0
20240508,123800,15317887,847,847,847,847,5
20240508,123700,15313652,852,852,852,852,0
20240508,123600,15313652,852,852,852,852,0
20240508,123500,15313652,852,852,852,852,0
20240508,123400,15313652,852,852,852,852,0
20240508,123300,15313652,852,852,852,852,0
20240508,123200,15313652,852,852,852,852,3
20240508,123100,15311096,853,853,853,853,0
20240508,123000,15311096,853,853,853,853,0
20240508,122900,15311096,853,853,853,853,0
20240508,122800,15311096,853,853,853,853,0
20240508,122700,15311096,853,853,853,853,0
20240508,122600,15311096,853,849,853,849,10
20240508,122500,15302602,849,848,849,847,5
20240508,122400,15298362,847,847,847,847,0
20240508,122300,15298362,847,847,847,847,9
20240508,122200,15290739,847,847,847,847,0
20240508,122100,15290739,847,847,847,847,0
20240508,122000,15290739,847,847,847,847,0
20240508,121900,15290739,847,848,849,847,22
20240508,121800,15272064,847,847,847,847,3
20240508,121700,15269523,847,847,847,847,0
20240508,121600,15269523,847,847,847,847,1
20240508,121500,15268676,847,847,847,847,0
20240508,121400,15268676,847,847,847,847,0
20240508,121300,15268676,847,847,847,847,0
20240508,121200,15268676,847,847,847,847,0
20240508,121100,15268676,847,847,847,847,0
20240508,121000,15268676,847,847,847,847,0
20240508,120900,15268676,847,847,847,847,3
20240508,120800,15266135,846,846,846,846,0
20240508,120700,15266135,846,846,846,846,100
20240508,120600,15181535,847,847,847,847,0
20240508,120500,15181535,847,847,847,847,0
20240508,120400,15181535,847,847,847,847,0
20240508,120300,15181535,847,847,847,847,0
20240508,120200,15181535,847,847,847,847,0
20240508,120100,15181535,847,847,847,847,0
20240508,120000,15181535,847,847,848,847,3
20240508,115900,15178993,847,847,847,847,1
20240508,115800,15178146,848,848,848,848,0
20240508,115700,15178146,848,848,848,848,1
20240508,115600,15177298,848,848,848,848,0
20240508,115500,15177298,848,848,848,848,0
20240508,115400,15177298,848,848,848,848,0
20240508,115300,15177298,848,848,848,848,0
20240508,115200,15177298,848,848,848,848,1
20240508,115100,15176450,849,849,849,849,1
20240508,115000,15175601,850,850,850,850,0
20240508,114900,15175601,850,850,850,850,0
20240508,114800,15175601,850,850,850,850,0
20240508,114700,15175601,850,850,850,850,0
20240508,114600,15175601,850,850,850,850,0
20240508,114500,15175601,850,850,850,850,0
20240508,114400,15175601,850,850,850,850,1
20240508,114300,15174751,851,851,851,851,0
20240508,114200,15174751,851,851,851,851,0
20240508,114100,15174751,851,851,851,851,0
20240508,114000,15174751,851,851,851,851,0
20240508,113900,15174751,851,851,851,851,0
20240508,113800,15174751,851,851,851,851,0
20240508,113700,15174751,851,851,851,851,1
20240508,113600,15173900,853,853,853,853,0
20240508,113500,15173900,853,853,853,853,0
20240508,113400,15173900,853,853,853,853,0
20240508,113300,15173900,853,853,853,853,0
20240508,113200,15173900,853,853,853,853,0
20240508,113100,15173900,853,853,853,853,0
20240508,113000,15173900,853,853,853,853,0
20240508,112900,15173900,853,853,853,853,0
20240508,112800,15173900,853,853,853,853,0
20240508,112700,15173900,853,853,853,853,0
20240508,112600,15173900,853,853,853,853,0
20240508,112500,15173900,853,853,853,853,0
20240508,112400,15173900,853,853,853,853,0
20240508,112300,15173900,853,853,853,853,0
20240508,112200,15173900,853,853,853,853,0
20240508,112100,15173900,853,853,853,853,0
20240508,112000,15173900,853,853,853,853,0
20240508,111900,15173900,853,853,853,853,0
20240508,111800,15173900,853,853,853,853,0
20240508,111700,15173900,853,853,853,853,0
20240508,111600,15173900,853,853,853,853,0
20240508,111500,15173900,853,853,853,853,0
20240508,111400,15173900,853,853,853,853,0
20240508,111300,15173900,853,853,853,853,0
20240508,111200,15173900,853,853,853,853,0
20240508,111100,15173900,853,853,853,853,0
20240508,111000,15173900,853,853,853,853,0
20240508,110900,15173900,853,853,853,853,0
20240508,110800,15173900,853,853,853,853,0
20240508,110700,15173900,853,853,853,853,0
20240508,110600,15173900,853,853,853,853,0
20240508,110500,15173900,853,853,853,853,0
20240508,110400,15173900,853,853,853,853,0
20240508,110300,15173900,853,853,853,853,0
20240508,110200,15173900,853,853,853,853,0
20240508,110100,15173900,853,853,853,853,0
20240508,110000,15173900,853,853,853,853,0
20240508,105900,15173900,853,853,853,853,0
20240508,105800,15173900,853,847,853,847,1500
20240508,105700,13898351,844,844,844,844,0
20240508,105600,13898351,844,844,844,844,0
20240508,105500,13898351,844,844,844,844,0
20240508,105400,13898351,844,844,844,844,0
20240508,105300,13898351,844,844,844,844,0
20240508,105200,13898351,844,844,844,844,0
20240508,105100,13898351,844,844,844,844,0
20240508,105000,13898351,844,844,844,844,0
20240508,104900,13898351,844,844,844,844,0
20240508,104800,13898351,844,844,844,844,0
20240508,104700,13898351,844,844,844,844,0
20240508,104600,13898351,844,844,844,844,0
20240508,104500,13898351,844,844,844,844,0
20240508,104400,13898351,844,844,844,844,0
20240508,104300,13898351,844,844,844,844,0
20240508,104200,13898351,844,844,844,844,0
20240508,104100,13898351,844,844,844,844,0
20240508,104000,13898351,844,844,844,844,5
20240508,103900,13894131,844,845,845,844,4
20240508,103800,13890752,844,844,844,844,0
20240508,103700,13890752,844,844,844,844,0
20240508,103600,13890752,844,846,846,844,6
20240508,103500,13885682,847,849,849,847,6
20240508,103400,13880594,850,850,850,850,0
20240508,103300,13880594,850,850,850,850,0
20240508,103200,13880594,850,850,850,850,0
20240508,103100,13880594,850,850,850,850,0
20240508,103000,13880594,850,850,850,850,0
20240508,102900,13880594,850,850,850,850,0
20240508,102800,13880594,850,850,850,850,0
20240508,102700,13880594,850,850,850,850,0
20240508,102600,13880594,850,850,850,850,0
20240508,102500,13880594,850,850,850,850,0
20240508,102400,13880594,850,850,850,850,0
20240508,102300,13880594,850,850,850,850,4
20240508,102200,13877194,853,853,853,853,0
20240508,102100,13877194,853,853,853,853,0
20240508,102000,13877194,853,853,853,853,0
20240508,101900,13877194,853,853,853,853,0
20240508,101800,13877194,853,853,853,853,0
20240508,101700,13877194,853,853,853,853,3
20240508,101600,13874635,851,851,851,851,0
20240508,101500,13874635,851,851,851,851,0
20240508,101400,13874635,851,851,851,851,0
20240508,101300,13874635,851,851,851,851,0
20240508,101200,13874635,851,851,851,851,0
20240508,101100,13874635,851,851,851,851,0
20240508,101000,13874635,851,851,851,851,0
20240508,100900,13874635,851,851,851,851,0
20240508,100800,13874635,851,851,851,851,0
20240508,100700,13874635,851,851,851,851,5
20240508,100600,13870380,851,851,851,851,0
20240508,100500,13870380,851,851,852,851,3
20240508,100400,13867826,851,851,851,851,0
20240508,100300,13867826,851,852,852,851,2
20240508,100200,13866123,842,842,842,842,0
20240508,100100,13866123,842,849,849,840,11004
20240508,100000,4554884,848,848,848,848,0
20240508,095900,4554884,848,848,848,848,0
20240508,095800,4554884,848,848,848,848,0
20240508,095700,4554884,848,848,848,848,0
20240508,095600,4554884,848,848,848,848,0
20240508,095500,4554884,848,848,848,848,0
20240508,095400,4554884,848,848,848,848,0
20240508,095300,4554884,848,848,848,848,0
20240508,095200,4554884,848,848,848,848,0
20240508,095100,4554884,848,848,848,848,2033
20240508,095000,2830900,858,858,858,858,0
20240508,094900,2830900,858,858,858,858,0
20240508,094800,2830900,858,858,858,858,0
20240508,094700,2830900,858,858,858,858,0
20240508,094600,2830900,858,858,858,858,0
20240508,094500,2830900,858,858,858,858,2
20240508,094400,2829184,858,858,858,858,0
20240508,094300,2829184,858,858,858,858,0
20240508,094200,2829184,858,858,858,858,0
20240508,094100,2829184,858,858,858,858,1
20240508,094000,2828326,858,858,858,858,100
20240508,093900,2742526,858,858,858,858,1
20240508,093800,2741668,858,858,858,858,0
20240508,093700,2741668,858,858,858,858,1
20240508,093600,2740810,858,858,858,858,0
20240508,093500,2740810,858,858,858,858,0
20240508,093400,2740810,858,858,858,858,0
20240508,093300,2740810,858,858,858,858,117
20240508,093200,2640424,858,858,858,858,0
20240508,093100,2640424,858,858,858,858,0
20240508,093000,2640424,858,858,858,858,2
20240508,092900,2638708,853,853,853,853,0
20240508,092800,2638708,853,853,853,853,0
20240508,092700,2638708,853,853,853,853,0
20240508,092600,2638708,853,853,853,853,0
20240508,092500,2638708,853,853,853,853,0
20240508,092400,2638708,853,853,853,853,0
20240508,092300,2638708,853,853,853,853,0
20240508,092200,2638708,853,853,853,853,0
20240508,092100,2638708,853,853,853,853,0
20240508,092000,2638708,853,853,853,853,74
20240508,091900,2575586,853,853,853,853,0
20240508,091800,2575586,853,853,853,853,1
20240508,091700,2574733,853,853,853,853,0
20240508,091600,2574733,853,853,853,853,0
20240508,091500,2574733,853,853,853,853,0
20240508,091400,2574733,853,853,853,853,0
20240508,091300,2574733,853,852,853,852,2
20240508,091200,2573028,852,850,852,850,3
20240508,091100,2570476,844,844,844,844,1
20240508,091000,2569632,843,843,843,843,2
20240508,090900,2567946,841,845,845,841,2128
20240508,090800,777865,846,846,846,846,0
20240508,090700,777865,846,846,846,846,0
20240508,090600,777865,846,846,846,846,0
20240508,090500,777865,846,846,846,846,0
20240508,090400,777865,846,846,846,846,0
20240508,090300,777865,846,846,846,846,0
20240508,090200,777865,846,846,846,846,2
20240508,090100,776173,853,853,853,853,0
20240508,090000,776173,853,840,853,840,924