KissMeData/004870/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,184300,50820584,480,480,480,480,3714
20240521,184200,50820584,480,480,480,480,0
20240521,184100,50820584,480,480,480,480,0
20240521,184000,50820584,480,480,480,480,0
20240521,183900,50820584,480,480,480,480,0
20240521,183800,50820584,480,480,480,480,0
20240521,183700,50820584,480,480,480,480,0
20240521,183600,50820584,480,480,480,480,0
20240521,183500,50820584,480,480,480,480,0
20240521,183400,50820584,480,480,480,480,0
20240521,183300,50820584,480,480,480,480,0
20240521,183200,50820584,480,480,480,480,0
20240521,183100,50820584,480,480,480,480,0
20240521,183000,50820584,480,480,480,480,0
20240521,182900,50820584,480,480,480,480,0
20240521,182800,50820584,480,480,480,480,0
20240521,182700,50820584,480,480,480,480,0
20240521,182600,50820584,480,480,480,480,0
20240521,182500,50820584,480,480,480,480,0
20240521,182400,50820584,480,480,480,480,0
20240521,182300,50820584,480,480,480,480,0
20240521,182200,50820584,480,480,480,480,0
20240521,182100,50820584,480,480,480,480,0
20240521,182000,50820584,480,480,480,480,0
20240521,181900,50820584,480,480,480,480,0
20240521,181800,50820584,480,480,480,480,0
20240521,181700,50820584,480,480,480,480,0
20240521,181600,50820584,480,480,480,480,0
20240521,181500,50820584,480,480,480,480,0
20240521,181400,50820584,480,480,480,480,0
20240521,181300,50820584,480,480,480,480,3714
20240521,181200,50820584,480,480,480,480,0
20240521,181100,50820584,480,480,480,480,0
20240521,181000,50820584,480,480,480,480,0
20240521,180900,50820584,480,480,480,480,0
20240521,180800,50820584,480,480,480,480,0
20240521,180700,50820584,480,480,480,480,0
20240521,180600,50820584,480,480,480,480,0
20240521,180500,50820584,480,480,480,480,0
20240521,180400,50820584,480,480,480,480,0
20240521,180300,50820584,480,480,480,480,0
20240521,180200,50820584,480,480,480,480,0
20240521,180100,50820584,480,480,480,480,0
20240521,180000,50820584,480,480,480,480,0
20240521,175900,50820584,480,480,480,480,0
20240521,175800,50820584,480,480,480,480,0
20240521,175700,50820584,480,480,480,480,0
20240521,175600,50820584,480,480,480,480,0
20240521,175500,50820584,480,480,480,480,0
20240521,175400,50820584,480,480,480,480,0
20240521,175300,50820584,480,480,480,480,0
20240521,175200,50820584,480,480,480,480,0
20240521,175100,50820584,480,480,480,480,0
20240521,175000,50820584,480,480,480,480,0
20240521,174900,50820584,480,480,480,480,0
20240521,174800,50820584,480,480,480,480,0
20240521,174700,50820584,480,480,480,480,0
20240521,174600,50820584,480,480,480,480,0
20240521,174500,50820584,480,480,480,480,0
20240521,174400,50820584,480,480,480,480,0
20240521,174300,50820584,480,480,480,480,3714
20240521,174200,50820584,480,480,480,480,0
20240521,174100,50820584,480,480,480,480,0
20240521,174000,50820584,480,480,480,480,0
20240521,173900,50820584,480,480,480,480,0
20240521,173800,50820584,480,480,480,480,0
20240521,173700,50820584,480,480,480,480,0
20240521,173600,50820584,480,480,480,480,0
20240521,173500,50820584,480,480,480,480,0
20240521,173400,50820584,480,480,480,480,0
20240521,173300,50820584,480,480,480,480,0
20240521,173200,50820584,480,480,480,480,0
20240521,173100,50820584,480,480,480,480,0
20240521,173000,50820584,480,480,480,480,0
20240521,172900,50820584,480,480,480,480,0
20240521,172800,50820584,480,480,480,480,0
20240521,172700,50820584,480,480,480,480,0
20240521,172600,50820584,480,480,480,480,0
20240521,172500,50820584,480,480,480,480,0
20240521,172400,50820584,480,480,480,480,0
20240521,172300,50820584,480,480,480,480,0
20240521,172200,50820584,480,480,480,480,0
20240521,172100,50820584,480,480,480,480,0
20240521,172000,50820584,480,480,480,480,0
20240521,171900,50820584,480,480,480,480,0
20240521,171800,50820584,480,480,480,480,0
20240521,171700,50820584,480,480,480,480,0
20240521,171600,50820584,480,480,480,480,0
20240521,171500,50820584,480,480,480,480,0
20240521,171400,50820584,480,480,480,480,0
20240521,171300,50820584,480,480,480,480,3714
20240521,171200,50820584,480,480,480,480,0
20240521,171100,50820584,480,480,480,480,0
20240521,171000,50820584,480,480,480,480,0
20240521,170900,50820584,480,480,480,480,0
20240521,170800,50820584,480,480,480,480,0
20240521,170700,50820584,480,480,480,480,0
20240521,170600,50820584,480,480,480,480,0
20240521,170500,50820584,480,480,480,480,0
20240521,170400,50820584,480,480,480,480,0
20240521,170300,50820584,480,480,480,480,0
20240521,170200,50820584,480,480,480,480,0
20240521,170100,50820584,480,480,480,480,0
20240521,170000,50820584,480,480,480,480,0
20240521,165900,50820584,480,480,480,480,0
20240521,165800,50820584,480,480,480,480,0
20240521,165700,50820584,480,480,480,480,0
20240521,165600,50820584,480,480,480,480,0
20240521,165500,50820584,480,480,480,480,0
20240521,165400,50820584,480,480,480,480,0
20240521,165300,50820584,480,480,480,480,0
20240521,165200,50820584,480,480,480,480,0
20240521,165100,50820584,480,480,480,480,0
20240521,165000,50820584,480,480,480,480,0
20240521,164900,50820584,480,480,480,480,0
20240521,164800,50820584,480,480,480,480,0
20240521,164700,50820584,480,480,480,480,0
20240521,164600,50820584,480,480,480,480,0
20240521,164500,50820584,480,480,480,480,0
20240521,164400,50820584,480,480,480,480,0
20240521,164300,50820584,480,480,480,480,3714
20240521,164200,50820584,480,480,480,480,0
20240521,164100,50820584,480,480,480,480,0
20240521,164000,50820584,480,480,480,480,0
20240521,163900,50820584,480,480,480,480,0
20240521,163800,50820584,480,480,480,480,0
20240521,163700,50820584,480,480,480,480,0
20240521,163600,50820584,480,480,480,480,0
20240521,163500,50820584,480,480,480,480,0
20240521,163400,50820584,480,480,480,480,0
20240521,163300,50820584,480,480,480,480,0
20240521,163200,50820584,480,480,480,480,0
20240521,163100,50820584,480,480,480,480,0
20240521,163000,50820584,480,480,480,480,0
20240521,162900,50820584,480,480,480,480,0
20240521,162800,50820584,480,480,480,480,0
20240521,162700,50820584,480,480,480,480,0
20240521,162600,50820584,480,480,480,480,0
20240521,162500,50820584,480,480,480,480,0
20240521,162400,50820584,480,480,480,480,0
20240521,162300,50820584,480,480,480,480,0
20240521,162200,50820584,480,480,480,480,0
20240521,162100,50820584,480,480,480,480,0
20240521,162000,50820584,480,480,480,480,0
20240521,161900,50820584,480,480,480,480,0
20240521,161800,50820584,480,480,480,480,0
20240521,161700,50820584,480,480,480,480,0
20240521,161600,50820584,480,480,480,480,0
20240521,161500,50820584,480,480,480,480,0
20240521,161400,50820584,480,480,480,480,0
20240521,161300,50820584,480,480,480,480,3714
20240521,161200,50820584,480,480,480,480,0
20240521,161100,50820584,480,480,480,480,0
20240521,161000,50820584,480,480,480,480,0
20240521,160900,50820584,480,480,480,480,0
20240521,160800,50820584,480,480,480,480,0
20240521,160700,50820584,480,480,480,480,0
20240521,160600,50820584,480,480,480,480,0
20240521,160500,50820584,480,480,480,480,0
20240521,160400,50820584,480,480,480,480,0
20240521,160300,50820584,480,480,480,480,0
20240521,160200,50820584,480,480,480,480,0
20240521,160100,50820584,480,480,480,480,0
20240521,160000,50820584,480,480,480,480,0
20240521,155900,50820584,480,480,480,480,0
20240521,155800,50820584,480,480,480,480,0
20240521,155700,50820584,480,480,480,480,0
20240521,155600,50820584,480,480,480,480,0
20240521,155500,50820584,480,480,480,480,0
20240521,155400,50820584,480,480,480,480,0
20240521,155300,50820584,480,480,480,480,0
20240521,155200,50820584,480,480,480,480,0
20240521,155100,50820584,480,480,480,480,0
20240521,155000,50820584,480,480,480,480,0
20240521,154900,50820584,480,480,480,480,0
20240521,154800,50820584,480,480,480,480,0
20240521,154700,50820584,480,480,480,480,0
20240521,154600,50820584,480,480,480,480,0
20240521,154500,50820584,480,480,480,480,0
20240521,154400,50820584,480,480,480,480,0
20240521,154300,50820584,480,480,480,480,3714
20240521,154200,50820584,480,480,480,480,0
20240521,154100,50820584,480,480,480,480,0
20240521,154000,50820584,480,480,480,480,0
20240521,153900,50820584,480,480,480,480,0
20240521,153800,50820584,480,480,480,480,0
20240521,153700,50820584,480,480,480,480,0
20240521,153600,50820584,480,480,480,480,0
20240521,153500,50820584,480,480,480,480,0
20240521,153400,50820584,480,480,480,480,0
20240521,153300,50820584,480,480,480,480,0
20240521,153200,50820584,480,480,480,480,0
20240521,153100,50820584,480,480,480,480,0
20240521,153000,50820584,480,480,480,480,3714
20240521,152900,49037864,478,478,478,478,0
20240521,152800,49037864,478,478,478,478,0
20240521,152700,49037864,478,478,478,478,0
20240521,152600,49037864,478,478,478,478,0
20240521,152500,49037864,478,478,478,478,0
20240521,152400,49037864,478,478,478,478,0
20240521,152300,49037864,478,478,478,478,0
20240521,152200,49037864,478,478,478,478,0
20240521,152100,49037864,478,478,478,478,0
20240521,152000,49037864,478,478,478,478,0
20240521,151900,49037864,478,478,478,478,0
20240521,151800,49037864,478,478,478,478,0
20240521,151700,49037864,478,478,478,478,15
20240521,151600,49030694,478,478,478,478,0
20240521,151500,49030694,478,478,478,478,0
20240521,151400,49030694,478,478,478,478,100
20240521,151300,48982894,478,478,478,478,0
20240521,151200,48982894,478,478,478,478,0
20240521,151100,48982894,478,478,478,478,0
20240521,151000,48982894,478,478,478,478,2
20240521,150900,48981938,478,478,478,478,0
20240521,150800,48981938,478,478,478,478,0
20240521,150700,48981938,478,478,478,478,7
20240521,150600,48978592,478,478,478,478,0
20240521,150500,48978592,478,478,478,478,11
20240521,150400,48973334,474,474,474,474,0
20240521,150300,48973334,474,478,478,474,203
20240521,150200,48877100,474,474,474,474,0
20240521,150100,48877100,474,474,474,474,0
20240521,150000,48877100,474,474,474,474,1843
20240521,145900,48003518,475,475,475,475,2484
20240521,145800,46823618,476,476,476,476,0
20240521,145700,46823618,476,476,476,476,773
20240521,145600,46455670,478,478,478,478,0
20240521,145500,46455670,478,478,478,478,0
20240521,145400,46455670,478,478,478,478,0
20240521,145300,46455670,478,478,478,478,0
20240521,145200,46455670,478,478,478,478,0
20240521,145100,46455670,478,478,478,478,0
20240521,145000,46455670,478,478,478,478,0
20240521,144900,46455670,478,478,478,478,300
20240521,144800,46312270,476,476,476,476,0
20240521,144700,46312270,476,476,476,476,0
20240521,144600,46312270,476,476,476,476,0
20240521,144500,46312270,476,476,476,476,0
20240521,144400,46312270,476,476,476,476,0
20240521,144300,46312270,476,476,476,476,0
20240521,144200,46312270,476,476,476,476,0
20240521,144100,46312270,476,476,476,476,0
20240521,144000,46312270,476,476,476,476,0
20240521,143900,46312270,476,476,476,476,0
20240521,143800,46312270,476,476,476,476,0
20240521,143700,46312270,476,476,476,476,0
20240521,143600,46312270,476,476,476,476,0
20240521,143500,46312270,476,476,476,476,100
20240521,143400,46264670,476,476,476,476,0
20240521,143300,46264670,476,476,476,476,9
20240521,143200,46260386,476,476,476,476,0
20240521,143100,46260386,476,476,476,476,0
20240521,143000,46260386,476,476,476,476,0
20240521,142900,46260386,476,476,476,476,1
20240521,142800,46259910,476,476,476,476,0
20240521,142700,46259910,476,477,477,476,701
20240521,142600,45925984,476,476,476,476,0
20240521,142500,45925984,476,476,476,476,0
20240521,142400,45925984,476,476,476,476,0
20240521,142300,45925984,476,476,476,476,0
20240521,142200,45925984,476,476,476,476,0
20240521,142100,45925984,476,476,476,476,0
20240521,142000,45925984,476,476,476,476,0
20240521,141900,45925984,476,476,476,476,0
20240521,141800,45925984,476,476,476,476,0
20240521,141700,45925984,476,476,476,476,0
20240521,141600,45925984,476,476,476,476,312
20240521,141500,45777472,476,476,476,476,520
20240521,141400,45529952,475,475,475,475,0
20240521,141300,45529952,475,475,475,475,0
20240521,141200,45529952,475,475,475,475,0
20240521,141100,45529952,475,475,475,475,0
20240521,141000,45529952,475,475,475,475,0
20240521,140900,45529952,475,475,475,475,0
20240521,140800,45529952,475,475,475,475,0
20240521,140700,45529952,475,475,475,475,0
20240521,140600,45529952,475,475,475,475,0
20240521,140500,45529952,475,475,475,475,0
20240521,140400,45529952,475,475,475,475,0
20240521,140300,45529952,475,475,475,475,0
20240521,140200,45529952,475,475,475,475,0
20240521,140100,45529952,475,475,475,475,0
20240521,140000,45529952,475,475,475,475,0
20240521,135900,45529952,475,475,475,475,0
20240521,135800,45529952,475,475,475,475,0
20240521,135700,45529952,475,475,475,475,0
20240521,135600,45529952,475,475,475,475,0
20240521,135500,45529952,475,475,475,475,0
20240521,135400,45529952,475,475,475,475,0
20240521,135300,45529952,475,475,475,475,0
20240521,135200,45529952,475,475,475,475,0
20240521,135100,45529952,475,475,475,475,0
20240521,135000,45529952,475,475,475,475,0
20240521,134900,45529952,475,476,476,475,2112
20240521,134800,44526745,479,479,479,479,0
20240521,134700,44526745,479,479,479,479,0
20240521,134600,44526745,479,477,479,477,500
20240521,134500,44287255,479,479,479,479,0
20240521,134400,44287255,479,479,479,479,0
20240521,134300,44287255,479,479,479,479,0
20240521,134200,44287255,479,479,479,479,0
20240521,134100,44287255,479,479,479,479,0
20240521,134000,44287255,479,479,479,479,0
20240521,133900,44287255,479,479,479,479,0
20240521,133800,44287255,479,479,479,479,0
20240521,133700,44287255,479,479,479,479,0
20240521,133600,44287255,479,479,479,479,0
20240521,133500,44287255,479,479,479,479,3
20240521,133400,44285818,476,476,476,476,0
20240521,133300,44285818,476,476,476,476,0
20240521,133200,44285818,476,476,476,476,0
20240521,133100,44285818,476,476,476,476,0
20240521,133000,44285818,476,476,476,476,0
20240521,132900,44285818,476,476,476,476,0
20240521,132800,44285818,476,476,476,476,0
20240521,132700,44285818,476,476,476,476,0
20240521,132600,44285818,476,476,476,476,19
20240521,132500,44276774,476,476,476,476,0
20240521,132400,44276774,476,476,476,476,51
20240521,132300,44252498,477,477,477,477,0
20240521,132200,44252498,477,477,477,477,30
20240521,132100,44238188,479,479,479,479,0
20240521,132000,44238188,479,479,479,479,0
20240521,131900,44238188,479,479,479,479,0
20240521,131800,44238188,479,479,479,479,0
20240521,131700,44238188,479,479,479,479,0
20240521,131600,44238188,479,479,479,479,0
20240521,131500,44238188,479,479,479,479,0
20240521,131400,44238188,479,479,479,479,0
20240521,131300,44238188,479,479,479,479,0
20240521,131200,44238188,479,479,479,479,22
20240521,131100,44227650,479,479,479,479,0
20240521,131000,44227650,479,479,479,479,0
20240521,130900,44227650,479,479,479,479,0
20240521,130800,44227650,479,479,479,479,0
20240521,130700,44227650,479,479,479,479,0
20240521,130600,44227650,479,479,479,479,12
20240521,130500,44221902,479,479,479,479,0
20240521,130400,44221902,479,479,479,479,0
20240521,130300,44221902,479,479,479,479,1
20240521,130200,44221423,477,477,477,477,0
20240521,130100,44221423,477,477,477,477,0
20240521,130000,44221423,477,477,477,477,0
20240521,125900,44221423,477,477,477,477,0
20240521,125800,44221423,477,477,477,477,0
20240521,125700,44221423,477,477,477,477,0
20240521,125600,44221423,477,477,477,477,0
20240521,125500,44221423,477,477,477,477,0
20240521,125400,44221423,477,477,477,477,0
20240521,125300,44221423,477,477,477,477,1
20240521,125200,44220946,475,475,475,475,0
20240521,125100,44220946,475,475,475,475,0
20240521,125000,44220946,475,475,475,475,0
20240521,124900,44220946,475,475,475,475,0
20240521,124800,44220946,475,475,475,475,0
20240521,124700,44220946,475,475,475,475,0
20240521,124600,44220946,475,475,475,475,0
20240521,124500,44220946,475,475,475,475,0
20240521,124400,44220946,475,475,475,475,0
20240521,124300,44220946,475,475,475,475,0
20240521,124200,44220946,475,475,475,475,0
20240521,124100,44220946,475,475,475,475,0
20240521,124000,44220946,475,475,475,475,0
20240521,123900,44220946,475,475,475,475,0
20240521,123800,44220946,475,475,475,475,0
20240521,123700,44220946,475,475,475,475,0
20240521,123600,44220946,475,475,475,475,0
20240521,123500,44220946,475,475,475,475,0
20240521,123400,44220946,475,475,475,475,0
20240521,123300,44220946,475,475,475,475,0
20240521,123200,44220946,475,475,475,475,0
20240521,123100,44220946,475,475,475,475,0
20240521,123000,44220946,475,475,475,475,0
20240521,122900,44220946,475,475,475,475,0
20240521,122800,44220946,475,475,475,475,0
20240521,122700,44220946,475,475,475,475,0
20240521,122600,44220946,475,475,475,475,0
20240521,122500,44220946,475,475,475,475,0
20240521,122400,44220946,475,475,475,475,0
20240521,122300,44220946,475,475,475,475,0
20240521,122200,44220946,475,475,475,475,0
20240521,122100,44220946,475,475,475,475,0
20240521,122000,44220946,475,475,475,475,0
20240521,121900,44220946,475,475,475,475,0
20240521,121800,44220946,475,475,475,475,0
20240521,121700,44220946,475,475,475,475,0
20240521,121600,44220946,475,475,475,475,0
20240521,121500,44220946,475,475,475,475,0
20240521,121400,44220946,475,475,475,475,0
20240521,121300,44220946,475,475,475,475,0
20240521,121200,44220946,475,475,475,475,0
20240521,121100,44220946,475,475,475,475,0
20240521,121000,44220946,475,475,475,475,0
20240521,120900,44220946,475,475,475,475,1025
20240521,120800,43734071,475,475,475,475,0
20240521,120700,43734071,475,476,476,475,28
20240521,120600,43720744,476,476,476,476,0
20240521,120500,43720744,476,476,476,476,0
20240521,120400,43720744,476,476,476,476,0
20240521,120300,43720744,476,476,476,476,7
20240521,120200,43717412,476,476,476,476,0
20240521,120100,43717412,476,476,476,476,13
20240521,120000,43711224,480,480,480,480,0
20240521,115900,43711224,480,480,480,480,0
20240521,115800,43711224,480,480,480,480,0
20240521,115700,43711224,480,480,480,480,0
20240521,115600,43711224,480,480,480,480,0
20240521,115500,43711224,480,480,480,480,0
20240521,115400,43711224,480,480,480,480,0
20240521,115300,43711224,480,480,480,480,0
20240521,115200,43711224,480,480,480,480,0
20240521,115100,43711224,480,480,480,480,0
20240521,115000,43711224,480,480,480,480,0
20240521,114900,43711224,480,480,480,480,0
20240521,114800,43711224,480,480,480,480,0
20240521,114700,43711224,480,480,480,480,0
20240521,114600,43711224,480,480,480,480,0
20240521,114500,43711224,480,480,480,480,0
20240521,114400,43711224,480,480,480,480,0
20240521,114300,43711224,480,480,480,480,0
20240521,114200,43711224,480,475,480,475,210
20240521,114100,43610469,475,475,475,475,0
20240521,114000,43610469,475,475,475,475,0
20240521,113900,43610469,475,475,475,475,0
20240521,113800,43610469,475,475,475,475,0
20240521,113700,43610469,475,478,478,475,235
20240521,113600,43498197,479,479,479,479,500
20240521,113500,43258697,479,479,479,479,0
20240521,113400,43258697,479,479,479,479,0
20240521,113300,43258697,479,479,479,479,0
20240521,113200,43258697,479,479,479,479,0
20240521,113100,43258697,479,479,479,479,0
20240521,113000,43258697,479,479,479,479,0
20240521,112900,43258697,479,479,479,479,0
20240521,112800,43258697,479,479,479,479,0
20240521,112700,43258697,479,479,479,479,241
20240521,112600,43143258,478,478,478,478,0
20240521,112500,43143258,478,478,478,478,5
20240521,112400,43140868,478,478,478,478,2000
20240521,112300,42184868,478,478,478,478,0
20240521,112200,42184868,478,478,478,478,0
20240521,112100,42184868,478,478,478,478,0
20240521,112000,42184868,478,478,478,478,0
20240521,111900,42184868,478,478,478,478,0
20240521,111800,42184868,478,478,478,478,0
20240521,111700,42184868,478,478,478,478,0
20240521,111600,42184868,478,478,478,478,0
20240521,111500,42184868,478,478,478,478,0
20240521,111400,42184868,478,478,478,478,0
20240521,111300,42184868,478,478,478,478,2050
20240521,111200,41204968,477,477,477,477,0
20240521,111100,41204968,477,477,477,477,0
20240521,111000,41204968,477,477,477,477,0
20240521,110900,41204968,477,477,477,477,0
20240521,110800,41204968,477,477,477,477,0
20240521,110700,41204968,477,477,477,477,0
20240521,110600,41204968,477,477,477,477,0
20240521,110500,41204968,477,477,477,477,1349
20240521,110400,40561495,476,476,476,476,0
20240521,110300,40561495,476,476,476,476,0
20240521,110200,40561495,476,476,476,476,0
20240521,110100,40561495,476,476,476,476,21
20240521,110000,40551499,476,476,476,476,0
20240521,105900,40551499,476,476,476,476,0
20240521,105800,40551499,476,476,476,476,0
20240521,105700,40551499,476,476,476,476,0
20240521,105600,40551499,476,476,476,476,0
20240521,105500,40551499,476,476,476,476,0
20240521,105400,40551499,476,476,476,476,7000
20240521,105300,37219499,476,476,476,476,0
20240521,105200,37219499,476,476,476,476,0
20240521,105100,37219499,476,476,476,476,0
20240521,105000,37219499,476,476,476,476,0
20240521,104900,37219499,476,476,476,476,0
20240521,104800,37219499,476,476,476,476,0
20240521,104700,37219499,476,476,476,476,0
20240521,104600,37219499,476,476,476,476,0
20240521,104500,37219499,476,476,476,476,5000
20240521,104400,34839499,477,477,477,477,0
20240521,104300,34839499,477,478,478,477,1619
20240521,104200,34067064,480,480,480,480,0
20240521,104100,34067064,480,480,480,480,0
20240521,104000,34067064,480,480,480,480,884
20240521,103900,33642744,480,480,480,480,0
20240521,103800,33642744,480,480,480,480,0
20240521,103700,33642744,480,480,480,480,150
20240521,103600,33570744,480,480,480,480,60
20240521,103500,33541944,478,478,478,478,0
20240521,103400,33541944,478,478,478,478,0
20240521,103300,33541944,478,478,478,478,0
20240521,103200,33541944,478,478,478,478,0
20240521,103100,33541944,478,478,478,478,0
20240521,103000,33541944,478,478,478,478,0
20240521,102900,33541944,478,478,478,478,0
20240521,102800,33541944,478,478,478,478,0
20240521,102700,33541944,478,478,478,478,0
20240521,102600,33541944,478,478,478,478,0
20240521,102500,33541944,478,478,478,478,0
20240521,102400,33541944,478,478,478,478,0
20240521,102300,33541944,478,478,478,478,60
20240521,102200,33513264,479,479,479,479,7
20240521,102100,33509911,480,480,480,480,951
20240521,102000,33053431,480,480,480,480,0
20240521,101900,33053431,480,480,480,480,0
20240521,101800,33053431,480,480,480,480,0
20240521,101700,33053431,480,480,480,480,0
20240521,101600,33053431,480,480,480,480,0
20240521,101500,33053431,480,480,480,480,0
20240521,101400,33053431,480,480,480,480,0
20240521,101300,33053431,480,480,480,480,0
20240521,101200,33053431,480,480,480,480,0
20240521,101100,33053431,480,480,480,480,0
20240521,101000,33053431,480,480,480,480,0
20240521,100900,33053431,480,480,480,480,0
20240521,100800,33053431,480,480,480,480,0
20240521,100700,33053431,480,480,480,480,0
20240521,100600,33053431,480,480,480,480,0
20240521,100500,33053431,480,480,480,480,0
20240521,100400,33053431,480,480,480,480,0
20240521,100300,33053431,480,480,480,480,0
20240521,100200,33053431,480,480,480,480,0
20240521,100100,33053431,480,480,480,480,1
20240521,100000,33052951,480,480,480,480,12
20240521,095900,33047191,480,480,480,480,0
20240521,095800,33047191,480,480,480,480,3
20240521,095700,33045751,480,480,480,480,0
20240521,095600,33045751,480,480,480,480,0
20240521,095500,33045751,480,480,480,480,0
20240521,095400,33045751,480,480,480,480,0
20240521,095300,33045751,480,480,480,480,3
20240521,095200,33044311,480,480,480,480,0
20240521,095100,33044311,480,480,480,480,12
20240521,095000,33038551,480,480,480,480,4
20240521,094900,33036631,480,480,480,480,100
20240521,094800,32988631,480,480,480,480,1
20240521,094700,32988151,480,480,480,480,9
20240521,094600,32983831,480,480,480,480,50
20240521,094500,32959831,480,480,480,480,0
20240521,094400,32959831,480,480,480,480,0
20240521,094300,32959831,480,480,480,480,0
20240521,094200,32959831,480,480,480,480,0
20240521,094100,32959831,480,480,480,480,0
20240521,094000,32959831,480,477,480,476,1228
20240521,093900,32375097,478,480,480,478,4776
20240521,093800,30092163,478,480,480,478,25004
20240521,093700,18139254,480,480,480,480,1
20240521,093600,18138774,480,480,480,480,1
20240521,093500,18138294,480,480,480,480,26
20240521,093400,18125814,479,479,479,479,51
20240521,093300,18101385,478,478,478,478,0
20240521,093200,18101385,478,478,478,478,1764
20240521,093100,17258193,479,479,479,479,20
20240521,093000,17248613,479,479,479,479,5
20240521,092900,17246218,478,478,478,478,30
20240521,092800,17231878,479,479,479,479,211
20240521,092700,17130809,479,479,479,479,0
20240521,092600,17130809,479,479,479,479,0
20240521,092500,17130809,479,479,479,479,0
20240521,092400,17130809,479,479,479,479,0
20240521,092300,17130809,479,479,479,479,0
20240521,092200,17130809,479,479,479,479,0
20240521,092100,17130809,479,479,479,479,1000
20240521,092000,16651809,480,480,480,480,0
20240521,091900,16651809,480,480,480,480,0
20240521,091800,16651809,480,480,480,480,110
20240521,091700,16599009,478,478,478,478,0
20240521,091600,16599009,478,478,478,478,445
20240521,091500,16386299,478,478,478,478,0
20240521,091400,16386299,478,479,479,478,30000
20240521,091300,2045821,479,479,479,479,0
20240521,091200,2045821,479,479,479,479,0
20240521,091100,2045821,479,479,479,479,30
20240521,091000,2031451,480,480,480,480,0
20240521,090900,2031451,480,480,480,480,0
20240521,090800,2031451,480,480,480,480,0
20240521,090700,2031451,480,480,480,480,0
20240521,090600,2031451,480,480,480,480,1890
20240521,090500,1124251,478,478,478,478,1
20240521,090400,1123773,476,476,476,476,0
20240521,090300,1123773,476,476,476,476,0
20240521,090200,1123773,476,478,478,476,2294
20240521,090100,28320,480,480,480,480,0
20240521,090000,28320,480,480,480,480,59