KissMeData/225430/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,204000,25778340,836,836,836,836,1285
20240516,203900,25778340,836,836,836,836,0
20240516,203800,25778340,836,836,836,836,0
20240516,203700,25778340,836,836,836,836,0
20240516,203600,25778340,836,836,836,836,0
20240516,203500,25778340,836,836,836,836,0
20240516,203400,25778340,836,836,836,836,0
20240516,203300,25778340,836,836,836,836,0
20240516,203200,25778340,836,836,836,836,0
20240516,203100,25778340,836,836,836,836,0
20240516,203000,25778340,836,836,836,836,0
20240516,202900,25778340,836,836,836,836,0
20240516,202800,25778340,836,836,836,836,0
20240516,202700,25778340,836,836,836,836,0
20240516,202600,25778340,836,836,836,836,0
20240516,202500,25778340,836,836,836,836,0
20240516,202400,25778340,836,836,836,836,0
20240516,202300,25778340,836,836,836,836,0
20240516,202200,25778340,836,836,836,836,0
20240516,202100,25778340,836,836,836,836,0
20240516,202000,25778340,836,836,836,836,0
20240516,201900,25778340,836,836,836,836,0
20240516,201800,25778340,836,836,836,836,0
20240516,201700,25778340,836,836,836,836,0
20240516,201600,25778340,836,836,836,836,0
20240516,201500,25778340,836,836,836,836,0
20240516,201400,25778340,836,836,836,836,0
20240516,201300,25778340,836,836,836,836,0
20240516,201200,25778340,836,836,836,836,0
20240516,201100,25778340,836,836,836,836,0
20240516,201000,25778340,836,836,836,836,1285
20240516,200900,25778340,836,836,836,836,0
20240516,200800,25778340,836,836,836,836,0
20240516,200700,25778340,836,836,836,836,0
20240516,200600,25778340,836,836,836,836,0
20240516,200500,25778340,836,836,836,836,0
20240516,200400,25778340,836,836,836,836,0
20240516,200300,25778340,836,836,836,836,0
20240516,200200,25778340,836,836,836,836,0
20240516,200100,25778340,836,836,836,836,0
20240516,200000,25778340,836,836,836,836,0
20240516,195900,25778340,836,836,836,836,0
20240516,195800,25778340,836,836,836,836,0
20240516,195700,25778340,836,836,836,836,0
20240516,195600,25778340,836,836,836,836,0
20240516,195500,25778340,836,836,836,836,0
20240516,195400,25778340,836,836,836,836,0
20240516,195300,25778340,836,836,836,836,0
20240516,195200,25778340,836,836,836,836,0
20240516,195100,25778340,836,836,836,836,0
20240516,195000,25778340,836,836,836,836,0
20240516,194900,25778340,836,836,836,836,0
20240516,194800,25778340,836,836,836,836,0
20240516,194700,25778340,836,836,836,836,0
20240516,194600,25778340,836,836,836,836,0
20240516,194500,25778340,836,836,836,836,0
20240516,194400,25778340,836,836,836,836,0
20240516,194300,25778340,836,836,836,836,0
20240516,194200,25778340,836,836,836,836,0
20240516,194100,25778340,836,836,836,836,0
20240516,194000,25778340,836,836,836,836,1285
20240516,193900,25778340,836,836,836,836,0
20240516,193800,25778340,836,836,836,836,0
20240516,193700,25778340,836,836,836,836,0
20240516,193600,25778340,836,836,836,836,0
20240516,193500,25778340,836,836,836,836,0
20240516,193400,25778340,836,836,836,836,0
20240516,193300,25778340,836,836,836,836,0
20240516,193200,25778340,836,836,836,836,0
20240516,193100,25778340,836,836,836,836,0
20240516,193000,25778340,836,836,836,836,0
20240516,192900,25778340,836,836,836,836,0
20240516,192800,25778340,836,836,836,836,0
20240516,192700,25778340,836,836,836,836,0
20240516,192600,25778340,836,836,836,836,0
20240516,192500,25778340,836,836,836,836,0
20240516,192400,25778340,836,836,836,836,0
20240516,192300,25778340,836,836,836,836,0
20240516,192200,25778340,836,836,836,836,0
20240516,192100,25778340,836,836,836,836,0
20240516,192000,25778340,836,836,836,836,0
20240516,191900,25778340,836,836,836,836,0
20240516,191800,25778340,836,836,836,836,0
20240516,191700,25778340,836,836,836,836,0
20240516,191600,25778340,836,836,836,836,0
20240516,191500,25778340,836,836,836,836,0
20240516,191400,25778340,836,836,836,836,0
20240516,191300,25778340,836,836,836,836,0
20240516,191200,25778340,836,836,836,836,0
20240516,191100,25778340,836,836,836,836,0
20240516,191000,25778340,836,836,836,836,1285
20240516,190900,25778340,836,836,836,836,0
20240516,190800,25778340,836,836,836,836,0
20240516,190700,25778340,836,836,836,836,0
20240516,190600,25778340,836,836,836,836,0
20240516,190500,25778340,836,836,836,836,0
20240516,190400,25778340,836,836,836,836,0
20240516,190300,25778340,836,836,836,836,0
20240516,190200,25778340,836,836,836,836,0
20240516,190100,25778340,836,836,836,836,0
20240516,190000,25778340,836,836,836,836,0
20240516,185900,25778340,836,836,836,836,0
20240516,185800,25778340,836,836,836,836,0
20240516,185700,25778340,836,836,836,836,0
20240516,185600,25778340,836,836,836,836,0
20240516,185500,25778340,836,836,836,836,0
20240516,185400,25778340,836,836,836,836,0
20240516,185300,25778340,836,836,836,836,0
20240516,185200,25778340,836,836,836,836,0
20240516,185100,25778340,836,836,836,836,0
20240516,185000,25778340,836,836,836,836,0
20240516,184900,25778340,836,836,836,836,0
20240516,184800,25778340,836,836,836,836,0
20240516,184700,25778340,836,836,836,836,0
20240516,184600,25778340,836,836,836,836,0
20240516,184500,25778340,836,836,836,836,0
20240516,184400,25778340,836,836,836,836,0
20240516,184300,25778340,836,836,836,836,0
20240516,184200,25778340,836,836,836,836,0
20240516,184100,25778340,836,836,836,836,0
20240516,184000,25778340,836,836,836,836,1285
20240516,183900,25778340,836,836,836,836,0
20240516,183800,25778340,836,836,836,836,0
20240516,183700,25778340,836,836,836,836,0
20240516,183600,25778340,836,836,836,836,0
20240516,183500,25778340,836,836,836,836,0
20240516,183400,25778340,836,836,836,836,0
20240516,183300,25778340,836,836,836,836,0
20240516,183200,25778340,836,836,836,836,0
20240516,183100,25778340,836,836,836,836,0
20240516,183000,25778340,836,836,836,836,0
20240516,182900,25778340,836,836,836,836,0
20240516,182800,25778340,836,836,836,836,0
20240516,182700,25778340,836,836,836,836,0
20240516,182600,25778340,836,836,836,836,0
20240516,182500,25778340,836,836,836,836,0
20240516,182400,25778340,836,836,836,836,0
20240516,182300,25778340,836,836,836,836,0
20240516,182200,25778340,836,836,836,836,0
20240516,182100,25778340,836,836,836,836,0
20240516,182000,25778340,836,836,836,836,0
20240516,181900,25778340,836,836,836,836,0
20240516,181800,25778340,836,836,836,836,0
20240516,181700,25778340,836,836,836,836,0
20240516,181600,25778340,836,836,836,836,0
20240516,181500,25778340,836,836,836,836,0
20240516,181400,25778340,836,836,836,836,0
20240516,181300,25778340,836,836,836,836,0
20240516,181200,25778340,836,836,836,836,0
20240516,181100,25778340,836,836,836,836,0
20240516,181000,25778340,836,836,836,836,1285
20240516,180900,25778340,836,836,836,836,0
20240516,180800,25778340,836,836,836,836,0
20240516,180700,25778340,836,836,836,836,0
20240516,180600,25778340,836,836,836,836,0
20240516,180500,25778340,836,836,836,836,0
20240516,180400,25778340,836,836,836,836,0
20240516,180300,25778340,836,836,836,836,0
20240516,180200,25778340,836,836,836,836,0
20240516,180100,25778340,836,836,836,836,0
20240516,180000,25778340,836,836,836,836,0
20240516,175900,25778340,836,836,836,836,0
20240516,175800,25778340,836,836,836,836,0
20240516,175700,25778340,836,836,836,836,0
20240516,175600,25778340,836,836,836,836,0
20240516,175500,25778340,836,836,836,836,0
20240516,175400,25778340,836,836,836,836,0
20240516,175300,25778340,836,836,836,836,0
20240516,175200,25778340,836,836,836,836,0
20240516,175100,25778340,836,836,836,836,0
20240516,175000,25778340,836,836,836,836,0
20240516,174900,25778340,836,836,836,836,0
20240516,174800,25778340,836,836,836,836,0
20240516,174700,25778340,836,836,836,836,0
20240516,174600,25778340,836,836,836,836,0
20240516,174500,25778340,836,836,836,836,0
20240516,174400,25778340,836,836,836,836,0
20240516,174300,25778340,836,836,836,836,0
20240516,174200,25778340,836,836,836,836,0
20240516,174100,25778340,836,836,836,836,0
20240516,174000,25778340,836,836,836,836,1285
20240516,173900,25778340,836,836,836,836,0
20240516,173800,25778340,836,836,836,836,0
20240516,173700,25778340,836,836,836,836,0
20240516,173600,25778340,836,836,836,836,0
20240516,173500,25778340,836,836,836,836,0
20240516,173400,25778340,836,836,836,836,0
20240516,173300,25778340,836,836,836,836,0
20240516,173200,25778340,836,836,836,836,0
20240516,173100,25778340,836,836,836,836,0
20240516,173000,25778340,836,836,836,836,0
20240516,172900,25778340,836,836,836,836,0
20240516,172800,25778340,836,836,836,836,0
20240516,172700,25778340,836,836,836,836,0
20240516,172600,25778340,836,836,836,836,0
20240516,172500,25778340,836,836,836,836,0
20240516,172400,25778340,836,836,836,836,0
20240516,172300,25778340,836,836,836,836,0
20240516,172200,25778340,836,836,836,836,0
20240516,172100,25778340,836,836,836,836,0
20240516,172000,25778340,836,836,836,836,0
20240516,171900,25778340,836,836,836,836,0
20240516,171800,25778340,836,836,836,836,0
20240516,171700,25778340,836,836,836,836,0
20240516,171600,25778340,836,836,836,836,0
20240516,171500,25778340,836,836,836,836,0
20240516,171400,25778340,836,836,836,836,0
20240516,171300,25778340,836,836,836,836,0
20240516,171200,25778340,836,836,836,836,0
20240516,171100,25778340,836,836,836,836,0
20240516,171000,25778340,836,836,836,836,1285
20240516,170900,25778340,836,836,836,836,0
20240516,170800,25778340,836,836,836,836,0
20240516,170700,25778340,836,836,836,836,0
20240516,170600,25778340,836,836,836,836,0
20240516,170500,25778340,836,836,836,836,0
20240516,170400,25778340,836,836,836,836,0
20240516,170300,25778340,836,836,836,836,0
20240516,170200,25778340,836,836,836,836,0
20240516,170100,25778340,836,836,836,836,0
20240516,170000,25778340,836,836,836,836,0
20240516,165900,25778340,836,836,836,836,0
20240516,165800,25778340,836,836,836,836,0
20240516,165700,25778340,836,836,836,836,0
20240516,165600,25778340,836,836,836,836,0
20240516,165500,25778340,836,836,836,836,0
20240516,165400,25778340,836,836,836,836,0
20240516,165300,25778340,836,836,836,836,0
20240516,165200,25778340,836,836,836,836,0
20240516,165100,25778340,836,836,836,836,0
20240516,165000,25778340,836,836,836,836,0
20240516,164900,25778340,836,836,836,836,0
20240516,164800,25778340,836,836,836,836,0
20240516,164700,25778340,836,836,836,836,0
20240516,164600,25778340,836,836,836,836,0
20240516,164500,25778340,836,836,836,836,0
20240516,164400,25778340,836,836,836,836,0
20240516,164300,25778340,836,836,836,836,0
20240516,164200,25778340,836,836,836,836,0
20240516,164100,25778340,836,836,836,836,0
20240516,164000,25778340,836,836,836,836,1285
20240516,163900,25778340,836,836,836,836,0
20240516,163800,25778340,836,836,836,836,0
20240516,163700,25778340,836,836,836,836,0
20240516,163600,25778340,836,836,836,836,0
20240516,163500,25778340,836,836,836,836,0
20240516,163400,25778340,836,836,836,836,0
20240516,163300,25778340,836,836,836,836,0
20240516,163200,25778340,836,836,836,836,0
20240516,163100,25778340,836,836,836,836,0
20240516,163000,25778340,836,836,836,836,0
20240516,162900,25778340,836,836,836,836,0
20240516,162800,25778340,836,836,836,836,0
20240516,162700,25778340,836,836,836,836,0
20240516,162600,25778340,836,836,836,836,0
20240516,162500,25778340,836,836,836,836,0
20240516,162400,25778340,836,836,836,836,0
20240516,162300,25778340,836,836,836,836,0
20240516,162200,25778340,836,836,836,836,0
20240516,162100,25778340,836,836,836,836,0
20240516,162000,25778340,836,836,836,836,0
20240516,161900,25778340,836,836,836,836,0
20240516,161800,25778340,836,836,836,836,0
20240516,161700,25778340,836,836,836,836,0
20240516,161600,25778340,836,836,836,836,0
20240516,161500,25778340,836,836,836,836,0
20240516,161400,25778340,836,836,836,836,0
20240516,161300,25778340,836,836,836,836,0
20240516,161200,25778340,836,836,836,836,0
20240516,161100,25778340,836,836,836,836,0
20240516,161000,25778340,836,836,836,836,1285
20240516,160900,25778340,836,836,836,836,0
20240516,160800,25778340,836,836,836,836,0
20240516,160700,25778340,836,836,836,836,0
20240516,160600,25778340,836,836,836,836,0
20240516,160500,25778340,836,836,836,836,0
20240516,160400,25778340,836,836,836,836,0
20240516,160300,25778340,836,836,836,836,0
20240516,160200,25778340,836,836,836,836,0
20240516,160100,25778340,836,836,836,836,0
20240516,160000,25778340,836,836,836,836,0
20240516,155900,25778340,836,836,836,836,0
20240516,155800,25778340,836,836,836,836,0
20240516,155700,25778340,836,836,836,836,0
20240516,155600,25778340,836,836,836,836,0
20240516,155500,25778340,836,836,836,836,0
20240516,155400,25778340,836,836,836,836,0
20240516,155300,25778340,836,836,836,836,0
20240516,155200,25778340,836,836,836,836,0
20240516,155100,25778340,836,836,836,836,0
20240516,155000,25778340,836,836,836,836,0
20240516,154900,25778340,836,836,836,836,0
20240516,154800,25778340,836,836,836,836,0
20240516,154700,25778340,836,836,836,836,0
20240516,154600,25778340,836,836,836,836,0
20240516,154500,25778340,836,836,836,836,0
20240516,154400,25778340,836,836,836,836,0
20240516,154300,25778340,836,836,836,836,0
20240516,154200,25778340,836,836,836,836,0
20240516,154100,25778340,836,836,836,836,0
20240516,154000,25778340,836,836,836,836,1285
20240516,153900,25778340,836,836,836,836,0
20240516,153800,25778340,836,836,836,836,0
20240516,153700,25778340,836,836,836,836,0
20240516,153600,25778340,836,836,836,836,0
20240516,153500,25778340,836,836,836,836,0
20240516,153400,25778340,836,836,836,836,0
20240516,153300,25778340,836,836,836,836,0
20240516,153200,25778340,836,836,836,836,0
20240516,153100,25778340,836,836,836,836,0
20240516,153000,25778340,836,836,836,836,1285
20240516,152900,24704080,841,841,841,841,0
20240516,152800,24704080,841,841,841,841,0
20240516,152700,24704080,841,841,841,841,0
20240516,152600,24704080,841,841,841,841,0
20240516,152500,24704080,841,841,841,841,0
20240516,152400,24704080,841,841,841,841,0
20240516,152300,24704080,841,841,841,841,0
20240516,152200,24704080,841,841,841,841,0
20240516,152100,24704080,841,841,841,841,0
20240516,152000,24704080,841,841,841,841,0
20240516,151900,24704080,841,841,841,841,0
20240516,151800,24704080,841,841,841,841,0
20240516,151700,24704080,841,841,841,841,0
20240516,151600,24704080,841,841,841,841,0
20240516,151500,24704080,841,841,841,841,0
20240516,151400,24704080,841,841,841,841,0
20240516,151300,24704080,841,837,841,837,6
20240516,151200,24699054,842,841,842,841,389
20240516,151100,24371575,841,841,841,841,1
20240516,151000,24370734,837,837,837,837,0
20240516,150900,24370734,837,837,837,837,1210
20240516,150800,23357964,841,841,841,841,1
20240516,150700,23357123,836,836,836,836,0
20240516,150600,23357123,836,836,836,836,0
20240516,150500,23357123,836,836,836,836,0
20240516,150400,23357123,836,837,837,836,4488
20240516,150300,19604521,841,841,841,841,0
20240516,150200,19604521,841,841,841,837,4
20240516,150100,19601165,837,837,837,837,0
20240516,150000,19601165,837,841,841,837,6
20240516,145900,19596127,837,837,837,837,0
20240516,145800,19596127,837,837,837,837,0
20240516,145700,19596127,837,837,837,837,0
20240516,145600,19596127,837,839,839,837,4981
20240516,145500,15423168,839,839,839,839,0
20240516,145400,15423168,839,842,842,839,2
20240516,145300,15421487,842,842,842,842,0
20240516,145200,15421487,842,842,842,842,0
20240516,145100,15421487,842,841,842,841,21
20240516,145000,15403820,839,839,839,839,0
20240516,144900,15403820,839,839,839,839,0
20240516,144800,15403820,839,839,839,839,0
20240516,144700,15403820,839,839,839,839,0
20240516,144600,15403820,839,839,839,839,0
20240516,144500,15403820,839,839,839,839,0
20240516,144400,15403820,839,839,839,839,0
20240516,144300,15403820,839,839,839,839,0
20240516,144200,15403820,839,839,839,839,0
20240516,144100,15403820,839,839,839,839,0
20240516,144000,15403820,839,839,839,839,0
20240516,143900,15403820,839,839,839,839,0
20240516,143800,15403820,839,839,839,839,0
20240516,143700,15403820,839,839,839,839,0
20240516,143600,15403820,839,839,839,839,0
20240516,143500,15403820,839,839,839,839,4
20240516,143400,15400464,839,839,839,839,400
20240516,143300,15064864,841,841,841,841,0
20240516,143200,15064864,841,841,841,841,1
20240516,143100,15064023,839,840,840,839,300
20240516,143000,14812322,841,841,841,841,0
20240516,142900,14812322,841,841,841,841,0
20240516,142800,14812322,841,841,841,841,0
20240516,142700,14812322,841,841,841,841,1
20240516,142600,14811481,837,837,837,837,0
20240516,142500,14811481,837,837,837,837,0
20240516,142400,14811481,837,837,837,837,0
20240516,142300,14811481,837,837,837,837,0
20240516,142200,14811481,837,837,837,837,0
20240516,142100,14811481,837,837,837,837,0
20240516,142000,14811481,837,837,837,837,0
20240516,141900,14811481,837,837,837,837,0
20240516,141800,14811481,837,837,837,837,0
20240516,141700,14811481,837,837,837,837,0
20240516,141600,14811481,837,837,837,837,0
20240516,141500,14811481,837,837,837,837,0
20240516,141400,14811481,837,837,837,837,0
20240516,141300,14811481,837,837,837,837,0
20240516,141200,14811481,837,837,837,837,0
20240516,141100,14811481,837,837,837,837,0
20240516,141000,14811481,837,837,837,837,0
20240516,140900,14811481,837,837,837,837,0
20240516,140800,14811481,837,837,837,837,0
20240516,140700,14811481,837,837,837,837,0
20240516,140600,14811481,837,837,837,837,0
20240516,140500,14811481,837,837,837,837,363
20240516,140400,14507650,837,837,837,837,0
20240516,140300,14507650,837,837,837,837,0
20240516,140200,14507650,837,837,837,837,0
20240516,140100,14507650,837,837,837,837,0
20240516,140000,14507650,837,837,837,837,0
20240516,135900,14507650,837,837,837,837,0
20240516,135800,14507650,837,837,837,837,0
20240516,135700,14507650,837,840,840,837,3091
20240516,135600,11917592,842,842,842,842,0
20240516,135500,11917592,842,842,842,842,0
20240516,135400,11917592,842,842,842,842,0
20240516,135300,11917592,842,842,842,842,0
20240516,135200,11917592,842,842,842,842,0
20240516,135100,11917592,842,842,842,842,0
20240516,135000,11917592,842,842,842,842,0
20240516,134900,11917592,842,842,842,842,0
20240516,134800,11917592,842,842,842,842,0
20240516,134700,11917592,842,842,842,842,0
20240516,134600,11917592,842,842,842,842,0
20240516,134500,11917592,842,842,842,842,0
20240516,134400,11917592,842,842,842,842,0
20240516,134300,11917592,842,842,842,842,0
20240516,134200,11917592,842,842,842,842,0
20240516,134100,11917592,842,842,842,842,0
20240516,134000,11917592,842,842,842,842,0
20240516,133900,11917592,842,842,842,842,0
20240516,133800,11917592,842,842,842,842,0
20240516,133700,11917592,842,842,842,842,0
20240516,133600,11917592,842,842,842,842,0
20240516,133500,11917592,842,842,842,842,0
20240516,133400,11917592,842,842,842,842,0
20240516,133300,11917592,842,842,842,842,0
20240516,133200,11917592,842,842,842,842,0
20240516,133100,11917592,842,842,842,842,0
20240516,133000,11917592,842,842,842,842,1
20240516,132900,11916750,842,842,842,842,0
20240516,132800,11916750,842,842,842,842,0
20240516,132700,11916750,842,842,842,842,0
20240516,132600,11916750,842,842,842,842,0
20240516,132500,11916750,842,842,842,842,0
20240516,132400,11916750,842,842,842,842,0
20240516,132300,11916750,842,842,842,842,0
20240516,132200,11916750,842,842,842,842,0
20240516,132100,11916750,842,842,842,842,0
20240516,132000,11916750,842,842,842,842,0
20240516,131900,11916750,842,842,842,842,0
20240516,131800,11916750,842,842,842,842,0
20240516,131700,11916750,842,842,842,842,0
20240516,131600,11916750,842,842,842,842,0
20240516,131500,11916750,842,842,842,842,0
20240516,131400,11916750,842,842,842,842,0
20240516,131300,11916750,842,842,842,842,0
20240516,131200,11916750,842,842,842,842,0
20240516,131100,11916750,842,842,842,842,0
20240516,131000,11916750,842,842,842,842,0
20240516,130900,11916750,842,842,842,842,0
20240516,130800,11916750,842,842,842,842,0
20240516,130700,11916750,842,842,842,842,504
20240516,130600,11492382,839,839,839,839,0
20240516,130500,11492382,839,839,839,839,0
20240516,130400,11492382,839,839,839,839,0
20240516,130300,11492382,839,839,839,839,0
20240516,130200,11492382,839,839,839,839,0
20240516,130100,11492382,839,839,839,839,0
20240516,130000,11492382,839,839,839,839,2
20240516,125900,11490704,839,839,839,839,0
20240516,125800,11490704,839,839,839,839,0
20240516,125700,11490704,839,839,839,839,0
20240516,125600,11490704,839,839,839,839,0
20240516,125500,11490704,839,839,839,839,0
20240516,125400,11490704,839,839,839,839,0
20240516,125300,11490704,839,839,839,839,0
20240516,125200,11490704,839,839,839,839,0
20240516,125100,11490704,839,839,839,839,0
20240516,125000,11490704,839,839,839,839,0
20240516,124900,11490704,839,842,842,839,6
20240516,124800,11485658,842,842,842,842,0
20240516,124700,11485658,842,842,842,842,0
20240516,124600,11485658,842,842,842,842,0
20240516,124500,11485658,842,842,842,842,579
20240516,124400,10998140,842,842,842,842,0
20240516,124300,10998140,842,842,842,842,0
20240516,124200,10998140,842,842,842,842,0
20240516,124100,10998140,842,842,842,842,0
20240516,124000,10998140,842,842,842,842,0
20240516,123900,10998140,842,842,842,842,0
20240516,123800,10998140,842,842,842,842,0
20240516,123700,10998140,842,842,842,842,0
20240516,123600,10998140,842,842,842,842,0
20240516,123500,10998140,842,842,842,842,0
20240516,123400,10998140,842,842,842,842,0
20240516,123300,10998140,842,842,842,842,0
20240516,123200,10998140,842,842,842,842,0
20240516,123100,10998140,842,842,842,842,0
20240516,123000,10998140,842,842,842,842,0
20240516,122900,10998140,842,842,842,842,0
20240516,122800,10998140,842,842,842,842,0
20240516,122700,10998140,842,842,842,842,0
20240516,122600,10998140,842,842,842,842,0
20240516,122500,10998140,842,842,842,842,0
20240516,122400,10998140,842,842,842,842,0
20240516,122300,10998140,842,842,842,842,1
20240516,122200,10997298,839,839,839,839,0
20240516,122100,10997298,839,839,839,839,0
20240516,122000,10997298,839,839,839,839,0
20240516,121900,10997298,839,839,839,839,0
20240516,121800,10997298,839,839,839,839,0
20240516,121700,10997298,839,839,839,839,0
20240516,121600,10997298,839,839,839,839,0
20240516,121500,10997298,839,839,839,839,0
20240516,121400,10997298,839,839,839,839,214
20240516,121300,10817752,842,839,842,839,4
20240516,121200,10814393,842,842,842,842,0
20240516,121100,10814393,842,842,842,842,0
20240516,121000,10814393,842,842,842,842,0
20240516,120900,10814393,842,842,842,842,0
20240516,120800,10814393,842,842,842,842,0
20240516,120700,10814393,842,842,842,842,0
20240516,120600,10814393,842,842,842,842,0
20240516,120500,10814393,842,842,842,842,0
20240516,120400,10814393,842,842,842,842,0
20240516,120300,10814393,842,842,842,842,0
20240516,120200,10814393,842,842,842,842,0
20240516,120100,10814393,842,842,842,842,300
20240516,120000,10561793,842,842,842,842,0
20240516,115900,10561793,842,842,842,842,0
20240516,115800,10561793,842,842,842,842,0
20240516,115700,10561793,842,842,842,842,0
20240516,115600,10561793,842,842,842,842,0
20240516,115500,10561793,842,842,842,842,0
20240516,115400,10561793,842,839,842,839,2
20240516,115300,10560112,839,839,839,839,0
20240516,115200,10560112,839,839,839,839,0
20240516,115100,10560112,839,841,841,839,1048
20240516,115000,9680240,842,842,842,842,0
20240516,114900,9680240,842,842,842,842,94
20240516,114800,9601092,843,843,843,843,0
20240516,114700,9601092,843,843,843,843,0
20240516,114600,9601092,843,843,843,843,0
20240516,114500,9601092,843,843,843,843,0
20240516,114400,9601092,843,843,843,843,0
20240516,114300,9601092,843,843,843,843,0
20240516,114200,9601092,843,843,843,843,633
20240516,114100,9067473,843,843,843,843,0
20240516,114000,9067473,843,843,843,843,0
20240516,113900,9067473,843,843,843,843,1
20240516,113800,9066630,843,843,843,843,0
20240516,113700,9066630,843,843,843,843,0
20240516,113600,9066630,843,843,843,843,0
20240516,113500,9066630,843,842,843,842,501
20240516,113400,8644787,841,841,841,841,0
20240516,113300,8644787,841,841,841,841,0
20240516,113200,8644787,841,843,843,841,3
20240516,113100,8642262,839,839,839,839,0
20240516,113000,8642262,839,839,839,839,0
20240516,112900,8642262,839,839,839,839,0
20240516,112800,8642262,839,839,839,839,0
20240516,112700,8642262,839,839,839,839,0
20240516,112600,8642262,839,839,839,839,0
20240516,112500,8642262,839,839,839,839,0
20240516,112400,8642262,839,839,839,839,2
20240516,112300,8640584,843,843,843,843,4
20240516,112200,8637212,843,843,843,843,1
20240516,112100,8636369,839,839,839,839,0
20240516,112000,8636369,839,839,839,839,0
20240516,111900,8636369,839,839,839,839,0
20240516,111800,8636369,839,839,839,839,0
20240516,111700,8636369,839,843,843,839,8
20240516,111600,8629639,839,839,839,839,0
20240516,111500,8629639,839,839,839,839,0
20240516,111400,8629639,839,839,839,839,0
20240516,111300,8629639,839,839,839,839,0
20240516,111200,8629639,839,839,839,839,0
20240516,111100,8629639,839,839,839,839,0
20240516,111000,8629639,839,839,839,839,0
20240516,110900,8629639,839,839,839,839,0
20240516,110800,8629639,839,839,839,839,0
20240516,110700,8629639,839,839,839,839,0
20240516,110600,8629639,839,839,839,839,0
20240516,110500,8629639,839,839,839,839,0
20240516,110400,8629639,839,839,839,839,770
20240516,110300,7983609,839,839,839,839,0
20240516,110200,7983609,839,839,839,839,0
20240516,110100,7983609,839,839,839,839,0
20240516,110000,7983609,839,839,839,839,0
20240516,105900,7983609,839,839,839,839,0
20240516,105800,7983609,839,839,839,839,0
20240516,105700,7983609,839,839,839,839,0
20240516,105600,7983609,839,839,839,839,0
20240516,105500,7983609,839,844,844,839,3
20240516,105400,7981087,839,844,844,839,4
20240516,105300,7977716,840,840,840,840,0
20240516,105200,7977716,840,840,840,840,0
20240516,105100,7977716,840,840,840,840,0
20240516,105000,7977716,840,840,840,840,1
20240516,104900,7976876,844,844,844,844,0
20240516,104800,7976876,844,844,844,844,0
20240516,104700,7976876,844,844,844,844,0
20240516,104600,7976876,844,844,844,844,0
20240516,104500,7976876,844,844,844,844,0
20240516,104400,7976876,844,844,844,844,0
20240516,104300,7976876,844,844,844,844,0
20240516,104200,7976876,844,844,844,844,0
20240516,104100,7976876,844,844,844,844,0
20240516,104000,7976876,844,844,844,844,0
20240516,103900,7976876,844,844,844,844,0
20240516,103800,7976876,844,844,844,844,0
20240516,103700,7976876,844,844,844,844,0
20240516,103600,7976876,844,844,844,844,1
20240516,103500,7976032,839,839,839,839,0
20240516,103400,7976032,839,839,839,839,0
20240516,103300,7976032,839,839,839,839,0
20240516,103200,7976032,839,839,839,839,0
20240516,103100,7976032,839,839,839,839,0
20240516,103000,7976032,839,839,839,839,0
20240516,102900,7976032,839,839,839,839,0
20240516,102800,7976032,839,839,839,839,0
20240516,102700,7976032,839,839,839,839,0
20240516,102600,7976032,839,839,839,839,0
20240516,102500,7976032,839,839,839,839,0
20240516,102400,7976032,839,839,839,839,0
20240516,102300,7976032,839,839,839,839,0
20240516,102200,7976032,839,844,844,839,3
20240516,102100,7973505,844,844,844,844,0
20240516,102000,7973505,844,839,844,839,2
20240516,101900,7971822,839,844,844,839,4
20240516,101800,7968451,839,839,839,839,0
20240516,101700,7968451,839,844,844,839,4
20240516,101600,7965085,845,845,845,845,0
20240516,101500,7965085,845,843,845,843,1500
20240516,101400,6699035,843,843,843,843,0
20240516,101300,6699035,843,843,843,843,0
20240516,101200,6699035,843,843,843,843,0
20240516,101100,6699035,843,843,843,843,0
20240516,101000,6699035,843,843,843,843,0
20240516,100900,6699035,843,843,843,843,0
20240516,100800,6699035,843,843,843,843,0
20240516,100700,6699035,843,843,843,843,0
20240516,100600,6699035,843,843,843,843,0
20240516,100500,6699035,843,843,843,843,0
20240516,100400,6699035,843,843,843,843,0
20240516,100300,6699035,843,843,843,843,0
20240516,100200,6699035,843,843,843,843,0
20240516,100100,6699035,843,843,843,843,0
20240516,100000,6699035,843,843,843,843,0
20240516,095900,6699035,843,843,843,843,0
20240516,095800,6699035,843,843,843,843,1
20240516,095700,6698192,843,843,843,843,5
20240516,095600,6693977,843,843,843,843,0
20240516,095500,6693977,843,843,843,843,0
20240516,095400,6693977,843,843,843,843,0
20240516,095300,6693977,843,843,843,843,0
20240516,095200,6693977,843,843,843,843,0
20240516,095100,6693977,843,843,843,843,0
20240516,095000,6693977,843,843,843,843,0
20240516,094900,6693977,843,842,843,842,1000
20240516,094800,5851102,843,843,843,843,0
20240516,094700,5851102,843,843,843,843,0
20240516,094600,5851102,843,843,843,843,0
20240516,094500,5851102,843,843,843,843,0
20240516,094400,5851102,843,843,843,843,0
20240516,094300,5851102,843,843,843,843,0
20240516,094200,5851102,843,843,843,843,0
20240516,094100,5851102,843,843,843,843,0
20240516,094000,5851102,843,843,843,843,0
20240516,093900,5851102,843,843,843,843,0
20240516,093800,5851102,843,843,843,843,0
20240516,093700,5851102,843,843,843,843,0
20240516,093600,5851102,843,843,843,843,0
20240516,093500,5851102,843,843,843,843,0
20240516,093400,5851102,843,843,843,843,0
20240516,093300,5851102,843,843,843,843,0
20240516,093200,5851102,843,843,843,843,0
20240516,093100,5851102,843,843,843,843,0
20240516,093000,5851102,843,843,843,843,0
20240516,092900,5851102,843,843,843,843,0
20240516,092800,5851102,843,843,843,843,0
20240516,092700,5851102,843,843,843,843,1
20240516,092600,5850259,839,839,839,839,0
20240516,092500,5850259,839,839,839,839,0
20240516,092400,5850259,839,839,839,839,113
20240516,092300,5755452,844,844,844,844,0
20240516,092200,5755452,844,844,844,844,800
20240516,092100,5080252,844,839,844,839,3444
20240516,092000,2189400,839,839,839,839,30
20240516,091900,2164230,839,836,839,836,498
20240516,091800,1747339,836,836,836,836,0
20240516,091700,1747339,836,836,836,836,0
20240516,091600,1747339,836,836,836,836,0
20240516,091500,1747339,836,836,836,836,0
20240516,091400,1747339,836,836,836,836,0
20240516,091300,1747339,836,836,836,836,0
20240516,091200,1747339,836,836,836,836,1
20240516,091100,1746503,836,836,836,836,26
20240516,091000,1724767,835,835,835,835,0
20240516,090900,1724767,835,835,835,835,0
20240516,090800,1724767,835,835,835,835,0
20240516,090700,1724767,835,835,835,835,0
20240516,090600,1724767,835,835,835,835,1
20240516,090500,1723932,834,834,834,834,0
20240516,090400,1723932,834,834,834,834,0
20240516,090300,1723932,834,836,836,834,16
20240516,090200,1710586,836,836,836,836,0
20240516,090100,1710586,836,836,836,836,10
20240516,090000,1702226,836,834,836,834,2041