KissMeData/200230/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,203100,226018692,802,802,802,802,887
20240522,203000,226018692,802,802,802,802,0
20240522,202900,226018692,802,802,802,802,0
20240522,202800,226018692,802,802,802,802,0
20240522,202700,226018692,802,802,802,802,0
20240522,202600,226018692,802,802,802,802,0
20240522,202500,226018692,802,802,802,802,0
20240522,202400,226018692,802,802,802,802,0
20240522,202300,226018692,802,802,802,802,0
20240522,202200,226018692,802,802,802,802,0
20240522,202100,226018692,802,802,802,802,0
20240522,202000,226018692,802,802,802,802,0
20240522,201900,226018692,802,802,802,802,0
20240522,201800,226018692,802,802,802,802,0
20240522,201700,226018692,802,802,802,802,0
20240522,201600,226018692,802,802,802,802,0
20240522,201500,226018692,802,802,802,802,0
20240522,201400,226018692,802,802,802,802,0
20240522,201300,226018692,802,802,802,802,0
20240522,201200,226018692,802,802,802,802,0
20240522,201100,226018692,802,802,802,802,0
20240522,201000,226018692,802,802,802,802,0
20240522,200900,226018692,802,802,802,802,0
20240522,200800,226018692,802,802,802,802,0
20240522,200700,226018692,802,802,802,802,0
20240522,200600,226018692,802,802,802,802,0
20240522,200500,226018692,802,802,802,802,0
20240522,200400,226018692,802,802,802,802,0
20240522,200300,226018692,802,802,802,802,0
20240522,200200,226018692,802,802,802,802,0
20240522,200100,226018692,802,802,802,802,887
20240522,200000,226018692,802,802,802,802,0
20240522,195900,226018692,802,802,802,802,0
20240522,195800,226018692,802,802,802,802,0
20240522,195700,226018692,802,802,802,802,0
20240522,195600,226018692,802,802,802,802,0
20240522,195500,226018692,802,802,802,802,0
20240522,195400,226018692,802,802,802,802,0
20240522,195300,226018692,802,802,802,802,0
20240522,195200,226018692,802,802,802,802,0
20240522,195100,226018692,802,802,802,802,0
20240522,195000,226018692,802,802,802,802,0
20240522,194900,226018692,802,802,802,802,0
20240522,194800,226018692,802,802,802,802,0
20240522,194700,226018692,802,802,802,802,0
20240522,194600,226018692,802,802,802,802,0
20240522,194500,226018692,802,802,802,802,0
20240522,194400,226018692,802,802,802,802,0
20240522,194300,226018692,802,802,802,802,0
20240522,194200,226018692,802,802,802,802,0
20240522,194100,226018692,802,802,802,802,0
20240522,194000,226018692,802,802,802,802,0
20240522,193900,226018692,802,802,802,802,0
20240522,193800,226018692,802,802,802,802,0
20240522,193700,226018692,802,802,802,802,0
20240522,193600,226018692,802,802,802,802,0
20240522,193500,226018692,802,802,802,802,0
20240522,193400,226018692,802,802,802,802,0
20240522,193300,226018692,802,802,802,802,0
20240522,193200,226018692,802,802,802,802,0
20240522,193100,226018692,802,802,802,802,887
20240522,193000,226018692,802,802,802,802,0
20240522,192900,226018692,802,802,802,802,0
20240522,192800,226018692,802,802,802,802,0
20240522,192700,226018692,802,802,802,802,0
20240522,192600,226018692,802,802,802,802,0
20240522,192500,226018692,802,802,802,802,0
20240522,192400,226018692,802,802,802,802,0
20240522,192300,226018692,802,802,802,802,0
20240522,192200,226018692,802,802,802,802,0
20240522,192100,226018692,802,802,802,802,0
20240522,192000,226018692,802,802,802,802,0
20240522,191900,226018692,802,802,802,802,0
20240522,191800,226018692,802,802,802,802,0
20240522,191700,226018692,802,802,802,802,0
20240522,191600,226018692,802,802,802,802,0
20240522,191500,226018692,802,802,802,802,0
20240522,191400,226018692,802,802,802,802,0
20240522,191300,226018692,802,802,802,802,0
20240522,191200,226018692,802,802,802,802,0
20240522,191100,226018692,802,802,802,802,0
20240522,191000,226018692,802,802,802,802,0
20240522,190900,226018692,802,802,802,802,0
20240522,190800,226018692,802,802,802,802,0
20240522,190700,226018692,802,802,802,802,0
20240522,190600,226018692,802,802,802,802,0
20240522,190500,226018692,802,802,802,802,0
20240522,190400,226018692,802,802,802,802,0
20240522,190300,226018692,802,802,802,802,0
20240522,190200,226018692,802,802,802,802,0
20240522,190100,226018692,802,802,802,802,887
20240522,190000,226018692,802,802,802,802,0
20240522,185900,226018692,802,802,802,802,0
20240522,185800,226018692,802,802,802,802,0
20240522,185700,226018692,802,802,802,802,0
20240522,185600,226018692,802,802,802,802,0
20240522,185500,226018692,802,802,802,802,0
20240522,185400,226018692,802,802,802,802,0
20240522,185300,226018692,802,802,802,802,0
20240522,185200,226018692,802,802,802,802,0
20240522,185100,226018692,802,802,802,802,0
20240522,185000,226018692,802,802,802,802,0
20240522,184900,226018692,802,802,802,802,0
20240522,184800,226018692,802,802,802,802,0
20240522,184700,226018692,802,802,802,802,0
20240522,184600,226018692,802,802,802,802,0
20240522,184500,226018692,802,802,802,802,0
20240522,184400,226018692,802,802,802,802,0
20240522,184300,226018692,802,802,802,802,0
20240522,184200,226018692,802,802,802,802,0
20240522,184100,226018692,802,802,802,802,0
20240522,184000,226018692,802,802,802,802,0
20240522,183900,226018692,802,802,802,802,0
20240522,183800,226018692,802,802,802,802,0
20240522,183700,226018692,802,802,802,802,0
20240522,183600,226018692,802,802,802,802,0
20240522,183500,226018692,802,802,802,802,0
20240522,183400,226018692,802,802,802,802,0
20240522,183300,226018692,802,802,802,802,0
20240522,183200,226018692,802,802,802,802,0
20240522,183100,226018692,802,802,802,802,887
20240522,183000,226018692,802,802,802,802,0
20240522,182900,226018692,802,802,802,802,0
20240522,182800,226018692,802,802,802,802,0
20240522,182700,226018692,802,802,802,802,0
20240522,182600,226018692,802,802,802,802,0
20240522,182500,226018692,802,802,802,802,0
20240522,182400,226018692,802,802,802,802,0
20240522,182300,226018692,802,802,802,802,0
20240522,182200,226018692,802,802,802,802,0
20240522,182100,226018692,802,802,802,802,0
20240522,182000,226018692,802,802,802,802,0
20240522,181900,226018692,802,802,802,802,0
20240522,181800,226018692,802,802,802,802,0
20240522,181700,226018692,802,802,802,802,0
20240522,181600,226018692,802,802,802,802,0
20240522,181500,226018692,802,802,802,802,0
20240522,181400,226018692,802,802,802,802,0
20240522,181300,226018692,802,802,802,802,0
20240522,181200,226018692,802,802,802,802,0
20240522,181100,226018692,802,802,802,802,0
20240522,181000,226018692,802,802,802,802,0
20240522,180900,226018692,802,802,802,802,0
20240522,180800,226018692,802,802,802,802,0
20240522,180700,226018692,802,802,802,802,0
20240522,180600,226018692,802,802,802,802,0
20240522,180500,226018692,802,802,802,802,0
20240522,180400,226018692,802,802,802,802,0
20240522,180300,226018692,802,802,802,802,0
20240522,180200,226018692,802,802,802,802,0
20240522,180100,226018692,802,802,802,802,887
20240522,180000,226018692,802,802,802,802,0
20240522,175900,226018692,802,802,802,802,0
20240522,175800,226018692,802,802,802,802,0
20240522,175700,226018692,802,802,802,802,0
20240522,175600,226018692,802,802,802,802,0
20240522,175500,226018692,802,802,802,802,0
20240522,175400,226018692,802,802,802,802,0
20240522,175300,226018692,802,802,802,802,0
20240522,175200,226018692,802,802,802,802,0
20240522,175100,226018692,802,802,802,802,0
20240522,175000,226018692,802,802,802,802,0
20240522,174900,226018692,802,802,802,802,0
20240522,174800,226018692,802,802,802,802,0
20240522,174700,226018692,802,802,802,802,0
20240522,174600,226018692,802,802,802,802,0
20240522,174500,226018692,802,802,802,802,0
20240522,174400,226018692,802,802,802,802,0
20240522,174300,226018692,802,802,802,802,0
20240522,174200,226018692,802,802,802,802,0
20240522,174100,226018692,802,802,802,802,0
20240522,174000,226018692,802,802,802,802,0
20240522,173900,226018692,802,802,802,802,0
20240522,173800,226018692,802,802,802,802,0
20240522,173700,226018692,802,802,802,802,0
20240522,173600,226018692,802,802,802,802,0
20240522,173500,226018692,802,802,802,802,0
20240522,173400,226018692,802,802,802,802,0
20240522,173300,226018692,802,802,802,802,0
20240522,173200,226018692,802,802,802,802,0
20240522,173100,226018692,802,802,802,802,887
20240522,173000,226018692,802,802,802,802,0
20240522,172900,226018692,802,802,802,802,0
20240522,172800,226018692,802,802,802,802,0
20240522,172700,226018692,802,802,802,802,0
20240522,172600,226018692,802,802,802,802,0
20240522,172500,226018692,802,802,802,802,0
20240522,172400,226018692,802,802,802,802,0
20240522,172300,226018692,802,802,802,802,0
20240522,172200,226018692,802,802,802,802,0
20240522,172100,226018692,802,802,802,802,0
20240522,172000,226018692,802,802,802,802,0
20240522,171900,226018692,802,802,802,802,0
20240522,171800,226018692,802,802,802,802,0
20240522,171700,226018692,802,802,802,802,0
20240522,171600,226018692,802,802,802,802,0
20240522,171500,226018692,802,802,802,802,0
20240522,171400,226018692,802,802,802,802,0
20240522,171300,226018692,802,802,802,802,0
20240522,171200,226018692,802,802,802,802,0
20240522,171100,226018692,802,802,802,802,0
20240522,171000,226018692,802,802,802,802,0
20240522,170900,226018692,802,802,802,802,0
20240522,170800,226018692,802,802,802,802,0
20240522,170700,226018692,802,802,802,802,0
20240522,170600,226018692,802,802,802,802,0
20240522,170500,226018692,802,802,802,802,0
20240522,170400,226018692,802,802,802,802,0
20240522,170300,226018692,802,802,802,802,0
20240522,170200,226018692,802,802,802,802,0
20240522,170100,226018692,802,802,802,802,887
20240522,170000,226018692,802,802,802,802,0
20240522,165900,226018692,802,802,802,802,0
20240522,165800,226018692,802,802,802,802,0
20240522,165700,226018692,802,802,802,802,0
20240522,165600,226018692,802,802,802,802,0
20240522,165500,226018692,802,802,802,802,0
20240522,165400,226018692,802,802,802,802,0
20240522,165300,226018692,802,802,802,802,0
20240522,165200,226018692,802,802,802,802,0
20240522,165100,226018692,802,802,802,802,0
20240522,165000,226018692,802,802,802,802,0
20240522,164900,226018692,802,802,802,802,0
20240522,164800,226018692,802,802,802,802,0
20240522,164700,226018692,802,802,802,802,0
20240522,164600,226018692,802,802,802,802,0
20240522,164500,226018692,802,802,802,802,0
20240522,164400,226018692,802,802,802,802,0
20240522,164300,226018692,802,802,802,802,0
20240522,164200,226018692,802,802,802,802,0
20240522,164100,226018692,802,802,802,802,0
20240522,164000,226018692,802,802,802,802,0
20240522,163900,226018692,802,802,802,802,0
20240522,163800,226018692,802,802,802,802,0
20240522,163700,226018692,802,802,802,802,0
20240522,163600,226018692,802,802,802,802,0
20240522,163500,226018692,802,802,802,802,0
20240522,163400,226018692,802,802,802,802,0
20240522,163300,226018692,802,802,802,802,0
20240522,163200,226018692,802,802,802,802,0
20240522,163100,226018692,802,802,802,802,887
20240522,163000,226018692,802,802,802,802,0
20240522,162900,226018692,802,802,802,802,0
20240522,162800,226018692,802,802,802,802,0
20240522,162700,226018692,802,802,802,802,0
20240522,162600,226018692,802,802,802,802,0
20240522,162500,226018692,802,802,802,802,0
20240522,162400,226018692,802,802,802,802,0
20240522,162300,226018692,802,802,802,802,0
20240522,162200,226018692,802,802,802,802,0
20240522,162100,226018692,802,802,802,802,0
20240522,162000,226018692,802,802,802,802,0
20240522,161900,226018692,802,802,802,802,0
20240522,161800,226018692,802,802,802,802,0
20240522,161700,226018692,802,802,802,802,0
20240522,161600,226018692,802,802,802,802,0
20240522,161500,226018692,802,802,802,802,0
20240522,161400,226018692,802,802,802,802,0
20240522,161300,226018692,802,802,802,802,0
20240522,161200,226018692,802,802,802,802,0
20240522,161100,226018692,802,802,802,802,0
20240522,161000,226018692,802,802,802,802,0
20240522,160900,226018692,802,802,802,802,0
20240522,160800,226018692,802,802,802,802,0
20240522,160700,226018692,802,802,802,802,0
20240522,160600,226018692,802,802,802,802,0
20240522,160500,226018692,802,802,802,802,0
20240522,160400,226018692,802,802,802,802,0
20240522,160300,226018692,802,802,802,802,0
20240522,160200,226018692,802,802,802,802,0
20240522,160100,226018692,802,802,802,802,887
20240522,160000,226018692,802,802,802,802,0
20240522,155900,226018692,802,802,802,802,0
20240522,155800,226018692,802,802,802,802,0
20240522,155700,226018692,802,802,802,802,0
20240522,155600,226018692,802,802,802,802,0
20240522,155500,226018692,802,802,802,802,0
20240522,155400,226018692,802,802,802,802,0
20240522,155300,226018692,802,802,802,802,0
20240522,155200,226018692,802,802,802,802,0
20240522,155100,226018692,802,802,802,802,0
20240522,155000,226018692,802,802,802,802,0
20240522,154900,226018692,802,802,802,802,0
20240522,154800,226018692,802,802,802,802,0
20240522,154700,226018692,802,802,802,802,0
20240522,154600,226018692,802,802,802,802,0
20240522,154500,226018692,802,802,802,802,0
20240522,154400,226018692,802,802,802,802,0
20240522,154300,226018692,802,802,802,802,0
20240522,154200,226018692,802,802,802,802,0
20240522,154100,226018692,802,802,802,802,0
20240522,154000,226018692,802,802,802,802,0
20240522,153900,226018692,802,802,802,802,0
20240522,153800,226018692,802,802,802,802,0
20240522,153700,226018692,802,802,802,802,0
20240522,153600,226018692,802,802,802,802,0
20240522,153500,226018692,802,802,802,802,0
20240522,153400,226018692,802,802,802,802,0
20240522,153300,226018692,802,802,802,802,0
20240522,153200,226018692,802,802,802,802,0
20240522,153100,226018692,802,802,802,802,887
20240522,153000,226018692,802,802,802,802,887
20240522,152900,225307318,802,802,802,802,0
20240522,152800,225307318,802,802,802,802,0
20240522,152700,225307318,802,802,802,802,0
20240522,152600,225307318,802,802,802,802,0
20240522,152500,225307318,802,802,802,802,0
20240522,152400,225307318,802,802,802,802,0
20240522,152300,225307318,802,802,802,802,0
20240522,152200,225307318,802,802,802,802,0
20240522,152100,225307318,802,802,802,802,0
20240522,152000,225307318,802,802,802,802,0
20240522,151900,225307318,802,802,802,798,298
20240522,151800,225068518,801,801,801,801,100
20240522,151700,224988418,801,801,801,801,0
20240522,151600,224988418,801,800,802,798,5168
20240522,151500,220861326,800,800,800,800,4
20240522,151400,220858126,800,801,801,800,18
20240522,151300,220843725,801,801,801,801,1
20240522,151200,220842924,796,798,801,796,10431
20240522,151100,212499249,798,798,798,798,0
20240522,151000,212499249,798,798,798,797,65
20240522,150900,212447381,798,798,798,798,2
20240522,150800,212445785,799,799,799,799,1
20240522,150700,212444986,801,801,801,801,0
20240522,150600,212444986,801,801,801,801,62
20240522,150500,212395324,795,801,801,795,51106
20240522,150400,171701250,801,802,802,801,2039
20240522,150300,170066803,803,803,803,803,33
20240522,150200,170040304,802,803,803,802,1255
20240522,150100,169032562,804,804,804,804,1000
20240522,150000,168228562,804,804,804,803,2020
20240522,145900,166605485,804,805,805,804,1041
20240522,145800,165767507,806,806,806,806,63
20240522,145700,165716729,806,806,806,806,0
20240522,145600,165716729,806,806,806,806,0
20240522,145500,165716729,806,806,806,806,0
20240522,145400,165716729,806,806,806,806,0
20240522,145300,165716729,806,805,806,805,12
20240522,145200,165707067,806,806,806,806,104
20240522,145100,165623243,806,806,806,806,19
20240522,145000,165607929,805,805,805,805,0
20240522,144900,165607929,805,805,805,805,300
20240522,144800,165366429,805,805,805,805,1000
20240522,144700,164561429,806,806,809,806,943
20240522,144600,163801350,806,806,806,806,6
20240522,144500,163796514,809,809,809,809,0
20240522,144400,163796514,809,808,809,806,269
20240522,144300,163579253,809,809,809,809,0
20240522,144200,163579253,809,809,809,809,1000
20240522,144100,162770253,809,809,809,809,0
20240522,144000,162770253,809,809,809,809,34
20240522,143900,162742747,809,809,809,809,0
20240522,143800,162742747,809,809,809,809,0
20240522,143700,162742747,809,809,809,809,6
20240522,143600,162737893,809,809,809,809,0
20240522,143500,162737893,809,809,809,809,0
20240522,143400,162737893,809,809,809,809,0
20240522,143300,162737893,809,809,809,809,1
20240522,143200,162737084,807,807,807,807,10
20240522,143100,162729014,809,809,809,809,14
20240522,143000,162717688,809,809,809,809,0
20240522,142900,162717688,809,809,809,809,0
20240522,142800,162717688,809,809,809,809,1
20240522,142700,162716879,808,807,808,807,180
20240522,142600,162571545,807,807,807,807,0
20240522,142500,162571545,807,807,807,807,0
20240522,142400,162571545,807,805,807,805,47
20240522,142300,162533654,805,805,805,805,0
20240522,142200,162533654,805,805,805,805,10
20240522,142100,162525604,805,805,805,805,100
20240522,142000,162445104,807,807,807,807,14
20240522,141900,162433806,805,807,807,805,213
20240522,141800,162262121,807,807,807,807,0
20240522,141700,162262121,807,807,807,807,0
20240522,141600,162262121,807,807,807,807,3
20240522,141500,162259700,807,807,807,807,616
20240522,141400,161762588,807,807,807,807,0
20240522,141300,161762588,807,807,807,807,0
20240522,141200,161762588,807,807,807,807,0
20240522,141100,161762588,807,807,807,807,1399
20240522,141000,160633595,807,805,807,805,9
20240522,140900,160626334,807,807,807,807,0
20240522,140800,160626334,807,807,807,807,0
20240522,140700,160626334,807,807,807,807,0
20240522,140600,160626334,807,807,807,807,0
20240522,140500,160626334,807,807,807,807,5
20240522,140400,160622299,807,807,807,807,2
20240522,140300,160620685,809,809,809,809,0
20240522,140200,160620685,809,807,809,807,3000
20240522,140100,158195314,807,807,807,807,0
20240522,140000,158195314,807,807,807,807,0
20240522,135900,158195314,807,805,807,805,1009
20240522,135800,157381869,805,805,805,805,3045
20240522,135700,154930644,799,800,800,799,16168
20240522,135600,142012374,800,800,800,800,0
20240522,135500,142012374,800,800,800,800,0
20240522,135400,142012374,800,800,800,800,0
20240522,135300,142012374,800,800,800,800,2449
20240522,135200,140053174,805,805,805,805,2
20240522,135100,140051564,805,800,805,799,119
20240522,135000,139956470,800,800,805,800,20200
20240522,134900,123729241,800,800,800,800,0
20240522,134800,123729241,800,800,800,800,0
20240522,134700,123729241,800,800,800,800,0
20240522,134600,123729241,800,799,800,799,99
20240522,134500,123650138,799,799,799,799,0
20240522,134400,123650138,799,799,799,799,0
20240522,134300,123650138,799,799,799,799,257
20240522,134200,123444795,799,799,799,799,260
20240522,134100,123237055,799,799,799,799,803
20240522,134000,122595458,799,798,799,798,43
20240522,133900,122561121,799,799,799,799,59
20240522,133800,122513980,799,799,799,798,2799
20240522,133700,120277608,800,800,800,800,41
20240522,133600,120244808,800,800,800,800,4040
20240522,133500,117012808,800,800,800,800,0
20240522,133400,117012808,800,800,800,800,0
20240522,133300,117012808,800,801,801,800,673
20240522,133200,116473755,802,802,802,802,19
20240522,133100,116458517,802,802,802,802,0
20240522,133000,116458517,802,802,802,802,10
20240522,132900,116450497,803,802,803,802,1058
20240522,132800,115601931,802,802,802,802,0
20240522,132700,115601931,802,802,802,802,0
20240522,132600,115601931,802,802,802,802,0
20240522,132500,115601931,802,802,802,802,0
20240522,132400,115601931,802,802,802,802,1
20240522,132300,115601129,803,803,803,803,0
20240522,132200,115601129,803,803,803,803,2
20240522,132100,115599523,802,802,802,802,0
20240522,132000,115599523,802,802,802,802,0
20240522,131900,115599523,802,802,802,802,0
20240522,131800,115599523,802,802,802,802,0
20240522,131700,115599523,802,802,802,802,0
20240522,131600,115599523,802,802,802,802,250
20240522,131500,115399023,803,803,803,803,0
20240522,131400,115399023,803,803,803,803,0
20240522,131300,115399023,803,803,803,803,0
20240522,131200,115399023,803,803,803,803,0
20240522,131100,115399023,803,803,803,803,0
20240522,131000,115399023,803,803,803,803,328
20240522,130900,115135639,803,803,803,803,0
20240522,130800,115135639,803,803,803,803,5
20240522,130700,115131624,803,803,803,803,6
20240522,130600,115126806,803,803,803,803,0
20240522,130500,115126806,803,803,803,803,3
20240522,130400,115124397,803,803,803,803,0
20240522,130300,115124397,803,803,803,803,5
20240522,130200,115120382,803,803,803,803,0
20240522,130100,115120382,803,803,803,803,0
20240522,130000,115120382,803,803,803,803,0
20240522,125900,115120382,803,803,803,803,19
20240522,125800,115105125,803,803,803,803,0
20240522,125700,115105125,803,803,803,803,0
20240522,125600,115105125,803,803,803,803,103
20240522,125500,115022416,805,805,805,805,0
20240522,125400,115022416,805,805,805,805,0
20240522,125300,115022416,805,805,805,805,10
20240522,125200,115014366,805,805,805,805,0
20240522,125100,115014366,805,805,805,805,0
20240522,125000,115014366,805,805,805,805,0
20240522,124900,115014366,805,805,805,805,0
20240522,124800,115014366,805,805,805,805,0
20240522,124700,115014366,805,805,805,805,0
20240522,124600,115014366,805,805,805,805,0
20240522,124500,115014366,805,804,805,804,12
20240522,124400,115004717,805,805,805,805,18
20240522,124300,114990227,803,803,803,803,0
20240522,124200,114990227,803,803,803,803,19
20240522,124100,114974970,805,805,805,805,0
20240522,124000,114974970,805,804,805,804,2001
20240522,123900,113364334,804,804,804,804,18
20240522,123800,113349862,804,801,804,801,245
20240522,123700,113153611,801,801,801,801,4604
20240522,123600,109465807,801,802,802,801,9308
20240522,123500,102007801,801,801,801,801,0
20240522,123400,102007801,801,801,801,801,0
20240522,123300,102007801,801,801,801,801,1
20240522,123200,102007000,805,805,805,805,1
20240522,123100,102006195,805,805,805,805,5
20240522,123000,102002170,801,801,801,801,0
20240522,122900,102002170,801,801,801,801,1900
20240522,122800,100480270,801,801,801,801,0
20240522,122700,100480270,801,803,803,801,2000
20240522,122600,98876623,803,803,803,803,0
20240522,122500,98876623,803,803,803,803,1700
20240522,122400,97511523,803,803,803,803,0
20240522,122300,97511523,803,803,803,803,0
20240522,122200,97511523,803,803,803,803,0
20240522,122100,97511523,803,803,803,803,0
20240522,122000,97511523,803,804,804,803,500
20240522,121900,97109883,805,804,805,803,605
20240522,121800,96624021,805,805,805,805,190
20240522,121700,96471071,805,805,805,805,0
20240522,121600,96471071,805,805,805,805,0
20240522,121500,96471071,805,805,805,805,0
20240522,121400,96471071,805,805,805,805,8
20240522,121300,96464631,805,805,805,805,1
20240522,121200,96463826,805,805,805,805,0
20240522,121100,96463826,805,805,805,805,15
20240522,121000,96451751,805,805,805,805,0
20240522,120900,96451751,805,805,805,805,0
20240522,120800,96451751,805,805,805,805,16
20240522,120700,96438871,805,805,805,805,1000
20240522,120600,95633871,805,805,805,805,1448
20240522,120500,94468231,805,805,805,805,2205
20240522,120400,92693206,805,805,805,805,98
20240522,120300,92614316,805,805,805,805,0
20240522,120200,92614316,805,805,805,805,10
20240522,120100,92606266,805,805,805,805,65
20240522,120000,92553941,805,805,805,805,0
20240522,115900,92553941,805,804,805,799,22848
20240522,115800,74265187,804,804,804,804,0
20240522,115700,74265187,804,804,804,804,0
20240522,115600,74265187,804,804,804,804,0
20240522,115500,74265187,804,805,810,804,206
20240522,115400,74099057,805,805,805,805,0
20240522,115300,74099057,805,805,805,805,157
20240522,115200,73972672,805,805,805,805,0
20240522,115100,73972672,805,809,810,805,1136
20240522,115000,73057727,809,809,809,809,0
20240522,114900,73057727,809,809,809,809,7
20240522,114800,73052064,809,809,809,809,0
20240522,114700,73052064,809,809,809,809,0
20240522,114600,73052064,809,809,809,809,0
20240522,114500,73052064,809,809,809,809,61
20240522,114400,73002715,809,809,809,809,1
20240522,114300,73001906,809,809,809,809,0
20240522,114200,73001906,809,809,809,809,0
20240522,114100,73001906,809,809,809,809,0
20240522,114000,73001906,809,809,809,809,0
20240522,113900,73001906,809,807,809,807,4
20240522,113800,72998676,804,804,804,804,0
20240522,113700,72998676,804,804,804,804,7576
20240522,113600,66907572,809,809,809,809,110
20240522,113500,66818582,809,805,809,805,86
20240522,113400,66749344,803,803,803,803,0
20240522,113300,66749344,803,803,803,803,0
20240522,113200,66749344,803,803,803,803,100
20240522,113100,66669044,803,803,803,803,0
20240522,113000,66669044,803,804,804,803,2
20240522,112900,66667437,802,802,802,802,200
20240522,112800,66507037,801,803,803,801,10791
20240522,112700,57859069,802,805,806,802,4215
20240522,112600,54472738,806,805,806,804,1856
20240522,112500,52978819,805,806,806,805,2377
20240522,112400,51065238,806,807,807,806,200
20240522,112300,50903965,808,808,808,808,11
20240522,112200,50895077,810,810,810,810,0
20240522,112100,50895077,810,810,810,810,0
20240522,112000,50895077,810,810,810,810,0
20240522,111900,50895077,810,810,810,810,1471
20240522,111800,49703567,810,810,810,810,129
20240522,111700,49599077,810,810,810,810,4
20240522,111600,49595837,806,806,806,806,0
20240522,111500,49595837,806,808,808,805,8094
20240522,111400,43071892,808,808,808,808,0
20240522,111300,43071892,808,809,809,808,449
20240522,111200,42709018,810,810,810,810,141
20240522,111100,42594808,812,813,813,812,8
20240522,111000,42588307,813,813,813,813,0
20240522,110900,42588307,813,813,813,813,2
20240522,110800,42586681,811,811,811,811,750
20240522,110700,41978431,811,811,811,811,20
20240522,110600,41962211,811,811,811,811,0
20240522,110500,41962211,811,811,811,811,0
20240522,110400,41962211,811,811,811,811,0
20240522,110300,41962211,811,811,811,811,0
20240522,110200,41962211,811,811,811,811,1
20240522,110100,41961400,811,811,811,811,0
20240522,110000,41961400,811,811,811,811,1545
20240522,105900,40708405,810,811,811,810,1267
20240522,105800,39680885,811,811,811,811,0
20240522,105700,39680885,811,811,811,811,0
20240522,105600,39680885,811,811,811,811,0
20240522,105500,39680885,811,811,811,811,10
20240522,105400,39672775,811,811,811,811,0
20240522,105300,39672775,811,811,811,811,0
20240522,105200,39672775,811,811,811,811,0
20240522,105100,39672775,811,811,811,811,0
20240522,105000,39672775,811,811,811,811,0
20240522,104900,39672775,811,810,811,810,2
20240522,104800,39671154,811,811,811,811,0
20240522,104700,39671154,811,811,811,811,0
20240522,104600,39671154,811,811,811,811,0
20240522,104500,39671154,811,811,811,811,0
20240522,104400,39671154,811,811,811,811,0
20240522,104300,39671154,811,811,811,811,25
20240522,104200,39650879,811,811,811,811,50
20240522,104100,39610329,811,811,811,811,0
20240522,104000,39610329,811,811,811,811,0
20240522,103900,39610329,811,811,811,811,0
20240522,103800,39610329,811,811,811,811,0
20240522,103700,39610329,811,811,811,811,180
20240522,103600,39464349,811,811,811,811,20
20240522,103500,39448129,811,811,811,811,0
20240522,103400,39448129,811,811,811,811,1019
20240522,103300,38621720,811,811,811,811,0
20240522,103200,38621720,811,811,811,811,0
20240522,103100,38621720,811,810,811,808,2947
20240522,103000,36239892,810,810,810,810,288
20240522,102900,36006612,811,811,811,811,10
20240522,102800,35998502,811,811,811,811,0
20240522,102700,35998502,811,812,812,811,34
20240522,102600,35970927,812,812,812,812,0
20240522,102500,35970927,812,812,812,812,0
20240522,102400,35970927,812,812,812,812,14
20240522,102300,35959559,814,814,814,814,1010
20240522,102200,35137419,814,814,814,814,0
20240522,102100,35137419,814,814,814,814,1
20240522,102000,35136605,811,814,814,811,83
20240522,101900,35069247,814,814,814,814,0
20240522,101800,35069247,814,814,814,814,0
20240522,101700,35069247,814,814,814,814,0
20240522,101600,35069247,814,814,814,814,0
20240522,101500,35069247,814,814,814,814,400
20240522,101400,34743647,814,814,814,814,0
20240522,101300,34743647,814,814,814,814,0
20240522,101200,34743647,814,814,814,814,10
20240522,101100,34735507,814,814,814,814,63
20240522,101000,34684225,814,814,814,814,30
20240522,100900,34659805,814,814,814,814,26
20240522,100800,34638641,814,814,814,814,18
20240522,100700,34623989,814,809,814,809,170
20240522,100600,34486384,809,809,809,809,1300
20240522,100500,33434684,814,814,814,814,0
20240522,100400,33434684,814,814,814,809,1232
20240522,100300,32437466,814,814,814,814,0
20240522,100200,32437466,814,814,814,814,0
20240522,100100,32437466,814,814,814,814,2
20240522,100000,32435838,810,810,810,810,662
20240522,095900,31899618,810,810,810,810,911
20240522,095800,31161708,814,814,814,814,42
20240522,095700,31127520,814,814,814,814,98
20240522,095600,31047748,814,814,814,814,105
20240522,095500,30962278,814,814,814,814,55
20240522,095400,30917508,814,814,814,814,4
20240522,095300,30914252,814,814,814,814,0
20240522,095200,30914252,814,814,814,814,0
20240522,095100,30914252,814,814,814,814,5
20240522,095000,30910182,814,814,814,814,5
20240522,094900,30906112,814,814,814,814,0
20240522,094800,30906112,814,814,814,814,0
20240522,094700,30906112,814,814,814,814,1
20240522,094600,30905298,814,813,814,813,6
20240522,094500,30900419,814,814,814,814,341
20240522,094400,30622845,814,814,814,814,1
20240522,094300,30622031,813,809,813,808,3008
20240522,094200,28187371,809,811,811,808,1558
20240522,094100,26925802,811,811,811,811,50
20240522,094000,26885252,811,811,811,811,1063
20240522,093900,26023159,812,812,812,812,0
20240522,093800,26023159,812,812,812,812,0
20240522,093700,26023159,812,812,812,812,1
20240522,093600,26022347,813,813,813,813,151
20240522,093500,25899584,813,813,813,813,100
20240522,093400,25818284,813,813,813,813,250
20240522,093300,25615034,811,811,811,811,325
20240522,093200,25351459,813,813,813,813,100
20240522,093100,25270159,813,813,813,812,176
20240522,093000,25127181,813,813,813,813,110
20240522,092900,25037751,813,813,813,813,0
20240522,092800,25037751,813,813,813,813,39
20240522,092700,25006044,817,817,817,817,0
20240522,092600,25006044,817,817,817,817,24
20240522,092500,24986436,818,818,818,818,0
20240522,092400,24986436,818,818,818,818,0
20240522,092300,24986436,818,818,818,818,0
20240522,092200,24986436,818,818,818,818,0
20240522,092100,24986436,818,818,818,818,0
20240522,092000,24986436,818,815,818,810,2001
20240522,091900,23356526,821,820,821,820,17
20240522,091800,23342570,821,815,821,815,289
20240522,091700,23107025,815,816,822,810,8126
20240522,091600,16491288,822,821,822,821,11
20240522,091500,16482254,821,818,821,818,1192
20240522,091400,15507138,818,816,818,816,194
20240522,091300,15348832,816,816,816,816,0
20240522,091200,15348832,816,815,816,815,990
20240522,091100,14541981,815,811,815,811,1581
20240522,091000,13259786,811,812,812,811,2241
20240522,090900,11441309,812,811,812,811,366
20240522,090800,11144464,811,811,812,811,2408
20240522,090700,9189308,810,811,812,810,5625
20240522,090600,4623864,811,812,812,811,2490
20240522,090500,2602005,812,815,815,812,1984
20240522,090400,990983,812,815,815,812,161
20240522,090300,860096,815,815,815,814,17
20240522,090200,846242,815,816,816,815,786
20240522,090100,205623,818,818,818,818,171
20240522,090000,65745,822,821,822,821,80