KissMeData/001210/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,183300,44237195,728,728,728,728,564
20240523,183200,44237195,728,728,728,728,0
20240523,183100,44237195,728,728,728,728,0
20240523,183000,44237195,728,728,728,728,0
20240523,182900,44237195,728,728,728,728,0
20240523,182800,44237195,728,728,728,728,0
20240523,182700,44237195,728,728,728,728,0
20240523,182600,44237195,728,728,728,728,0
20240523,182500,44237195,728,728,728,728,0
20240523,182400,44237195,728,728,728,728,0
20240523,182300,44237195,728,728,728,728,0
20240523,182200,44237195,728,728,728,728,0
20240523,182100,44237195,728,728,728,728,0
20240523,182000,44237195,728,728,728,728,0
20240523,181900,44237195,728,728,728,728,0
20240523,181800,44237195,728,728,728,728,0
20240523,181700,44237195,728,728,728,728,0
20240523,181600,44237195,728,728,728,728,0
20240523,181500,44237195,728,728,728,728,0
20240523,181400,44237195,728,728,728,728,0
20240523,181300,44237195,728,728,728,728,0
20240523,181200,44237195,728,728,728,728,0
20240523,181100,44237195,728,728,728,728,0
20240523,181000,44237195,728,728,728,728,0
20240523,180900,44237195,728,728,728,728,0
20240523,180800,44237195,728,728,728,728,0
20240523,180700,44237195,728,728,728,728,0
20240523,180600,44237195,728,728,728,728,0
20240523,180500,44237195,728,728,728,728,0
20240523,180400,44237195,728,728,728,728,0
20240523,180300,44237195,728,728,728,728,564
20240523,180200,44237195,728,728,728,728,0
20240523,180100,44237195,728,728,728,728,0
20240523,180000,44237195,728,728,728,728,0
20240523,175900,44237195,728,728,728,728,0
20240523,175800,44237195,728,728,728,728,0
20240523,175700,44237195,728,728,728,728,0
20240523,175600,44237195,728,728,728,728,0
20240523,175500,44237195,728,728,728,728,0
20240523,175400,44237195,728,728,728,728,0
20240523,175300,44237195,728,728,728,728,0
20240523,175200,44237195,728,728,728,728,0
20240523,175100,44237195,728,728,728,728,0
20240523,175000,44237195,728,728,728,728,0
20240523,174900,44237195,728,728,728,728,0
20240523,174800,44237195,728,728,728,728,0
20240523,174700,44237195,728,728,728,728,0
20240523,174600,44237195,728,728,728,728,0
20240523,174500,44237195,728,728,728,728,0
20240523,174400,44237195,728,728,728,728,0
20240523,174300,44237195,728,728,728,728,0
20240523,174200,44237195,728,728,728,728,0
20240523,174100,44237195,728,728,728,728,0
20240523,174000,44237195,728,728,728,728,0
20240523,173900,44237195,728,728,728,728,0
20240523,173800,44237195,728,728,728,728,0
20240523,173700,44237195,728,728,728,728,0
20240523,173600,44237195,728,728,728,728,0
20240523,173500,44237195,728,728,728,728,0
20240523,173400,44237195,728,728,728,728,0
20240523,173300,44237195,728,728,728,728,564
20240523,173200,44237195,728,728,728,728,0
20240523,173100,44237195,728,728,728,728,0
20240523,173000,44237195,728,728,728,728,0
20240523,172900,44237195,728,728,728,728,0
20240523,172800,44237195,728,728,728,728,0
20240523,172700,44237195,728,728,728,728,0
20240523,172600,44237195,728,728,728,728,0
20240523,172500,44237195,728,728,728,728,0
20240523,172400,44237195,728,728,728,728,0
20240523,172300,44237195,728,728,728,728,0
20240523,172200,44237195,728,728,728,728,0
20240523,172100,44237195,728,728,728,728,0
20240523,172000,44237195,728,728,728,728,0
20240523,171900,44237195,728,728,728,728,0
20240523,171800,44237195,728,728,728,728,0
20240523,171700,44237195,728,728,728,728,0
20240523,171600,44237195,728,728,728,728,0
20240523,171500,44237195,728,728,728,728,0
20240523,171400,44237195,728,728,728,728,0
20240523,171300,44237195,728,728,728,728,0
20240523,171200,44237195,728,728,728,728,0
20240523,171100,44237195,728,728,728,728,0
20240523,171000,44237195,728,728,728,728,0
20240523,170900,44237195,728,728,728,728,0
20240523,170800,44237195,728,728,728,728,0
20240523,170700,44237195,728,728,728,728,0
20240523,170600,44237195,728,728,728,728,0
20240523,170500,44237195,728,728,728,728,0
20240523,170400,44237195,728,728,728,728,0
20240523,170300,44237195,728,728,728,728,564
20240523,170200,44237195,728,728,728,728,0
20240523,170100,44237195,728,728,728,728,0
20240523,170000,44237195,728,728,728,728,0
20240523,165900,44237195,728,728,728,728,0
20240523,165800,44237195,728,728,728,728,0
20240523,165700,44237195,728,728,728,728,0
20240523,165600,44237195,728,728,728,728,0
20240523,165500,44237195,728,728,728,728,0
20240523,165400,44237195,728,728,728,728,0
20240523,165300,44237195,728,728,728,728,0
20240523,165200,44237195,728,728,728,728,0
20240523,165100,44237195,728,728,728,728,0
20240523,165000,44237195,728,728,728,728,0
20240523,164900,44237195,728,728,728,728,0
20240523,164800,44237195,728,728,728,728,0
20240523,164700,44237195,728,728,728,728,0
20240523,164600,44237195,728,728,728,728,0
20240523,164500,44237195,728,728,728,728,0
20240523,164400,44237195,728,728,728,728,0
20240523,164300,44237195,728,728,728,728,0
20240523,164200,44237195,728,728,728,728,0
20240523,164100,44237195,728,728,728,728,0
20240523,164000,44237195,728,728,728,728,0
20240523,163900,44237195,728,728,728,728,0
20240523,163800,44237195,728,728,728,728,0
20240523,163700,44237195,728,728,728,728,0
20240523,163600,44237195,728,728,728,728,0
20240523,163500,44237195,728,728,728,728,0
20240523,163400,44237195,728,728,728,728,0
20240523,163300,44237195,728,728,728,728,564
20240523,163200,44237195,728,728,728,728,0
20240523,163100,44237195,728,728,728,728,0
20240523,163000,44237195,728,728,728,728,0
20240523,162900,44237195,728,728,728,728,0
20240523,162800,44237195,728,728,728,728,0
20240523,162700,44237195,728,728,728,728,0
20240523,162600,44237195,728,728,728,728,0
20240523,162500,44237195,728,728,728,728,0
20240523,162400,44237195,728,728,728,728,0
20240523,162300,44237195,728,728,728,728,0
20240523,162200,44237195,728,728,728,728,0
20240523,162100,44237195,728,728,728,728,0
20240523,162000,44237195,728,728,728,728,0
20240523,161900,44237195,728,728,728,728,0
20240523,161800,44237195,728,728,728,728,0
20240523,161700,44237195,728,728,728,728,0
20240523,161600,44237195,728,728,728,728,0
20240523,161500,44237195,728,728,728,728,0
20240523,161400,44237195,728,728,728,728,0
20240523,161300,44237195,728,728,728,728,0
20240523,161200,44237195,728,728,728,728,0
20240523,161100,44237195,728,728,728,728,0
20240523,161000,44237195,728,728,728,728,0
20240523,160900,44237195,728,728,728,728,0
20240523,160800,44237195,728,728,728,728,0
20240523,160700,44237195,728,728,728,728,0
20240523,160600,44237195,728,728,728,728,0
20240523,160500,44237195,728,728,728,728,0
20240523,160400,44237195,728,728,728,728,0
20240523,160300,44237195,728,728,728,728,564
20240523,160200,44237195,728,728,728,728,0
20240523,160100,44237195,728,728,728,728,0
20240523,160000,44237195,728,728,728,728,0
20240523,155900,44237195,728,728,728,728,0
20240523,155800,44237195,728,728,728,728,0
20240523,155700,44237195,728,728,728,728,0
20240523,155600,44237195,728,728,728,728,0
20240523,155500,44237195,728,728,728,728,0
20240523,155400,44237195,728,728,728,728,0
20240523,155300,44237195,728,728,728,728,0
20240523,155200,44237195,728,728,728,728,0
20240523,155100,44237195,728,728,728,728,0
20240523,155000,44237195,728,728,728,728,0
20240523,154900,44237195,728,728,728,728,0
20240523,154800,44237195,728,728,728,728,0
20240523,154700,44237195,728,728,728,728,0
20240523,154600,44237195,728,728,728,728,0
20240523,154500,44237195,728,728,728,728,0
20240523,154400,44237195,728,728,728,728,0
20240523,154300,44237195,728,728,728,728,0
20240523,154200,44237195,728,728,728,728,0
20240523,154100,44237195,728,728,728,728,0
20240523,154000,44237195,728,728,728,728,0
20240523,153900,44237195,728,728,728,728,0
20240523,153800,44237195,728,728,728,728,0
20240523,153700,44237195,728,728,728,728,0
20240523,153600,44237195,728,728,728,728,0
20240523,153500,44237195,728,728,728,728,0
20240523,153400,44237195,728,728,728,728,0
20240523,153300,44237195,728,728,728,728,564
20240523,153200,44237195,728,728,728,728,0
20240523,153100,44237195,728,728,728,728,0
20240523,153000,44237195,728,728,728,728,564
20240523,152900,43826603,729,729,729,729,0
20240523,152800,43826603,729,729,729,729,0
20240523,152700,43826603,729,729,729,729,0
20240523,152600,43826603,729,729,729,729,0
20240523,152500,43826603,729,729,729,729,0
20240523,152400,43826603,729,729,729,729,0
20240523,152300,43826603,729,729,729,729,0
20240523,152200,43826603,729,729,729,729,0
20240523,152100,43826603,729,729,729,729,0
20240523,152000,43826603,729,729,729,729,0
20240523,151900,43826603,729,729,729,729,0
20240523,151800,43826603,729,729,729,729,0
20240523,151700,43826603,729,729,729,729,0
20240523,151600,43826603,729,729,729,729,138
20240523,151500,43726001,729,730,734,729,55
20240523,151400,43685865,729,730,730,729,798
20240523,151300,43103882,730,730,730,730,1
20240523,151200,43103152,731,731,731,731,185
20240523,151100,42967917,732,732,732,732,0
20240523,151000,42967917,732,732,732,732,0
20240523,150900,42967917,732,732,732,732,10
20240523,150800,42960597,732,732,732,732,337
20240523,150700,42713913,732,732,732,732,0
20240523,150600,42713913,732,732,732,732,0
20240523,150500,42713913,732,732,732,732,0
20240523,150400,42713913,732,732,732,732,0
20240523,150300,42713913,732,732,732,732,0
20240523,150200,42713913,732,732,732,732,0
20240523,150100,42713913,732,732,732,732,0
20240523,150000,42713913,732,732,732,732,0
20240523,145900,42713913,732,732,732,732,0
20240523,145800,42713913,732,732,732,732,0
20240523,145700,42713913,732,732,732,732,0
20240523,145600,42713913,732,732,732,732,0
20240523,145500,42713913,732,732,732,732,0
20240523,145400,42713913,732,732,732,732,0
20240523,145300,42713913,732,732,732,732,2
20240523,145200,42712449,735,735,735,735,0
20240523,145100,42712449,735,735,735,735,0
20240523,145000,42712449,735,735,735,735,0
20240523,144900,42712449,735,735,735,735,0
20240523,144800,42712449,735,735,735,735,0
20240523,144700,42712449,735,735,735,735,0
20240523,144600,42712449,735,735,735,735,0
20240523,144500,42712449,735,735,735,735,0
20240523,144400,42712449,735,735,735,735,0
20240523,144300,42712449,735,735,735,735,0
20240523,144200,42712449,735,735,735,735,0
20240523,144100,42712449,735,735,735,735,0
20240523,144000,42712449,735,735,735,735,5
20240523,143900,42708774,735,735,735,735,0
20240523,143800,42708774,735,735,735,735,0
20240523,143700,42708774,735,735,735,735,0
20240523,143600,42708774,735,735,735,735,30
20240523,143500,42686724,729,733,733,729,4905
20240523,143400,39103365,733,733,733,733,0
20240523,143300,39103365,733,733,733,733,10
20240523,143200,39096035,737,737,737,737,0
20240523,143100,39096035,737,737,737,737,0
20240523,143000,39096035,737,737,737,737,0
20240523,142900,39096035,737,737,737,737,0
20240523,142800,39096035,737,737,737,737,0
20240523,142700,39096035,737,737,737,737,0
20240523,142600,39096035,737,737,737,737,0
20240523,142500,39096035,737,737,737,737,0
20240523,142400,39096035,737,737,737,737,0
20240523,142300,39096035,737,737,737,737,0
20240523,142200,39096035,737,737,737,737,0
20240523,142100,39096035,737,737,737,737,0
20240523,142000,39096035,737,737,737,737,0
20240523,141900,39096035,737,737,737,737,0
20240523,141800,39096035,737,737,737,737,0
20240523,141700,39096035,737,737,737,737,0
20240523,141600,39096035,737,737,737,737,0
20240523,141500,39096035,737,737,737,737,0
20240523,141400,39096035,737,737,737,737,0
20240523,141300,39096035,737,737,737,737,0
20240523,141200,39096035,737,737,737,737,0
20240523,141100,39096035,737,737,737,737,0
20240523,141000,39096035,737,737,737,737,0
20240523,140900,39096035,737,737,737,737,0
20240523,140800,39096035,737,737,737,737,61
20240523,140700,39051078,737,737,737,737,0
20240523,140600,39051078,737,737,737,737,0
20240523,140500,39051078,737,737,737,737,0
20240523,140400,39051078,737,737,737,737,0
20240523,140300,39051078,737,737,737,737,0
20240523,140200,39051078,737,737,737,737,0
20240523,140100,39051078,737,737,737,737,5
20240523,140000,39047393,737,737,737,737,0
20240523,135900,39047393,737,737,737,737,0
20240523,135800,39047393,737,737,737,737,0
20240523,135700,39047393,737,737,737,737,1389
20240523,135600,38023700,737,737,737,737,0
20240523,135500,38023700,737,737,737,737,0
20240523,135400,38023700,737,737,737,737,0
20240523,135300,38023700,737,737,737,737,0
20240523,135200,38023700,737,737,737,737,0
20240523,135100,38023700,737,737,737,737,0
20240523,135000,38023700,737,737,737,737,0
20240523,134900,38023700,737,737,737,737,0
20240523,134800,38023700,737,737,737,737,0
20240523,134700,38023700,737,737,737,737,10
20240523,134600,38016330,731,731,731,731,0
20240523,134500,38016330,731,731,731,731,0
20240523,134400,38016330,731,734,734,731,1999
20240523,134300,36553138,737,737,737,737,0
20240523,134200,36553138,737,737,737,737,0
20240523,134100,36553138,737,737,737,737,0
20240523,134000,36553138,737,737,737,737,0
20240523,133900,36553138,737,737,737,737,0
20240523,133800,36553138,737,737,737,737,0
20240523,133700,36553138,737,737,737,737,0
20240523,133600,36553138,737,737,737,737,0
20240523,133500,36553138,737,737,737,737,0
20240523,133400,36553138,737,737,737,737,47
20240523,133300,36518499,737,737,737,737,0
20240523,133200,36518499,737,737,737,737,0
20240523,133100,36518499,737,737,737,737,1
20240523,133000,36517762,737,737,737,737,1
20240523,132900,36517025,734,734,734,734,0
20240523,132800,36517025,734,734,734,734,0
20240523,132700,36517025,734,734,734,734,0
20240523,132600,36517025,734,734,734,734,0
20240523,132500,36517025,734,734,734,734,0
20240523,132400,36517025,734,734,734,734,0
20240523,132300,36517025,734,734,734,734,0
20240523,132200,36517025,734,734,734,734,0
20240523,132100,36517025,734,734,734,734,0
20240523,132000,36517025,734,734,734,734,0
20240523,131900,36517025,734,734,734,734,47
20240523,131800,36482527,734,734,734,734,100
20240523,131700,36409127,738,738,738,738,13
20240523,131600,36399533,738,738,738,738,0
20240523,131500,36399533,738,738,738,738,0
20240523,131400,36399533,738,738,738,738,0
20240523,131300,36399533,738,738,738,738,0
20240523,131200,36399533,738,738,738,738,0
20240523,131100,36399533,738,738,738,738,0
20240523,131000,36399533,738,738,738,738,0
20240523,130900,36399533,738,738,738,738,0
20240523,130800,36399533,738,738,738,738,0
20240523,130700,36399533,738,738,738,738,22
20240523,130600,36383297,738,738,738,738,0
20240523,130500,36383297,738,738,738,738,0
20240523,130400,36383297,738,738,738,738,0
20240523,130300,36383297,738,738,738,738,0
20240523,130200,36383297,738,738,738,738,0
20240523,130100,36383297,738,738,738,738,0
20240523,130000,36383297,738,738,738,738,0
20240523,125900,36383297,738,738,738,738,0
20240523,125800,36383297,738,738,738,738,0
20240523,125700,36383297,738,738,738,738,1
20240523,125600,36382559,732,733,733,732,37
20240523,125500,36355441,733,733,733,733,1
20240523,125400,36354708,734,735,735,734,14
20240523,125300,36344423,735,735,735,735,1
20240523,125200,36343688,738,738,738,738,0
20240523,125100,36343688,738,738,738,738,0
20240523,125000,36343688,738,738,738,738,5
20240523,124900,36339998,736,736,736,736,0
20240523,124800,36339998,736,736,736,736,0
20240523,124700,36339998,736,736,736,736,0
20240523,124600,36339998,736,736,736,736,0
20240523,124500,36339998,736,736,736,736,0
20240523,124400,36339998,736,736,736,736,406
20240523,124300,36041182,738,738,738,738,0
20240523,124200,36041182,738,738,738,738,0
20240523,124100,36041182,738,738,738,738,0
20240523,124000,36041182,738,738,738,738,0
20240523,123900,36041182,738,738,738,738,1
20240523,123800,36040444,736,736,736,736,0
20240523,123700,36040444,736,736,736,736,0
20240523,123600,36040444,736,736,736,736,80
20240523,123500,35981564,736,736,736,736,0
20240523,123400,35981564,736,736,736,736,0
20240523,123300,35981564,736,736,736,736,0
20240523,123200,35981564,736,736,736,736,0
20240523,123100,35981564,736,736,736,736,0
20240523,123000,35981564,736,736,736,736,0
20240523,122900,35981564,736,736,736,736,0
20240523,122800,35981564,736,736,736,736,0
20240523,122700,35981564,736,736,736,736,0
20240523,122600,35981564,736,736,736,736,0
20240523,122500,35981564,736,736,736,736,0
20240523,122400,35981564,736,736,736,736,0
20240523,122300,35981564,736,736,736,736,0
20240523,122200,35981564,736,736,736,736,0
20240523,122100,35981564,736,736,736,736,0
20240523,122000,35981564,736,736,736,736,0
20240523,121900,35981564,736,736,736,736,0
20240523,121800,35981564,736,736,736,736,0
20240523,121700,35981564,736,736,736,736,0
20240523,121600,35981564,736,738,738,736,110
20240523,121500,35900400,738,738,738,738,0
20240523,121400,35900400,738,738,738,738,0
20240523,121300,35900400,738,738,738,738,0
20240523,121200,35900400,738,738,738,738,0
20240523,121100,35900400,738,738,738,738,0
20240523,121000,35900400,738,738,738,738,0
20240523,120900,35900400,738,737,738,737,3
20240523,120800,35898187,738,738,738,738,0
20240523,120700,35898187,738,738,738,738,1
20240523,120600,35897449,737,738,738,737,6
20240523,120500,35893025,739,739,739,739,1
20240523,120400,35892286,739,739,739,739,0
20240523,120300,35892286,739,739,739,739,0
20240523,120200,35892286,739,739,739,739,0
20240523,120100,35892286,739,739,739,739,0
20240523,120000,35892286,739,739,739,739,0
20240523,115900,35892286,739,739,739,739,6
20240523,115800,35887852,739,739,739,739,0
20240523,115700,35887852,739,739,739,739,0
20240523,115600,35887852,739,739,739,739,0
20240523,115500,35887852,739,739,739,739,0
20240523,115400,35887852,739,739,739,739,10
20240523,115300,35880462,739,739,739,739,40
20240523,115200,35850902,739,739,739,739,0
20240523,115100,35850902,739,739,739,739,735
20240523,115000,35307737,739,738,739,738,2436
20240523,114900,33507535,737,737,737,737,0
20240523,114800,33507535,737,737,737,737,0
20240523,114700,33507535,737,737,737,737,0
20240523,114600,33507535,737,737,737,737,0
20240523,114500,33507535,737,737,737,737,0
20240523,114400,33507535,737,737,737,737,0
20240523,114300,33507535,737,737,737,737,0
20240523,114200,33507535,737,738,738,737,4
20240523,114100,33504585,740,740,740,740,0
20240523,114000,33504585,740,740,740,740,0
20240523,113900,33504585,740,739,740,733,4428
20240523,113800,30228604,740,740,740,740,0
20240523,113700,30228604,740,740,740,740,0
20240523,113600,30228604,740,735,740,735,10351
20240523,113500,22614199,732,732,732,732,0
20240523,113400,22614199,732,732,732,732,0
20240523,113300,22614199,732,732,732,732,0
20240523,113200,22614199,732,732,732,732,0
20240523,113100,22614199,732,732,732,732,0
20240523,113000,22614199,732,732,732,732,0
20240523,112900,22614199,732,732,732,732,0
20240523,112800,22614199,732,732,732,732,0
20240523,112700,22614199,732,732,732,732,0
20240523,112600,22614199,732,733,733,732,100
20240523,112500,22540998,735,735,735,735,0
20240523,112400,22540998,735,735,735,735,0
20240523,112300,22540998,735,735,735,735,0
20240523,112200,22540998,735,735,735,735,0
20240523,112100,22540998,735,735,735,735,0
20240523,112000,22540998,735,735,735,735,0
20240523,111900,22540998,735,735,735,735,12
20240523,111800,22532178,735,735,735,735,333
20240523,111700,22287423,735,735,735,735,0
20240523,111600,22287423,735,735,735,735,1
20240523,111500,22286688,732,732,732,732,0
20240523,111400,22286688,732,732,732,732,1
20240523,111300,22285956,735,735,735,735,0
20240523,111200,22285956,735,735,735,735,32
20240523,111100,22262436,735,735,735,735,0
20240523,111000,22262436,735,735,735,735,0
20240523,110900,22262436,735,735,735,735,5
20240523,110800,22258761,731,731,731,731,236
20240523,110700,22086245,731,731,731,731,0
20240523,110600,22086245,731,730,731,730,697
20240523,110500,21576888,730,730,730,730,0
20240523,110400,21576888,730,730,730,730,0
20240523,110300,21576888,730,731,731,730,12232
20240523,110200,12647111,731,731,731,731,0
20240523,110100,12647111,731,731,731,731,0
20240523,110000,12647111,731,731,731,731,0
20240523,105900,12647111,731,731,731,731,0
20240523,105800,12647111,731,731,731,731,0
20240523,105700,12647111,731,732,732,731,219
20240523,105600,12486978,731,731,731,731,0
20240523,105500,12486978,731,731,731,731,0
20240523,105400,12486978,731,731,731,731,0
20240523,105300,12486978,731,731,731,731,0
20240523,105200,12486978,731,731,731,731,0
20240523,105100,12486978,731,732,732,731,2653
20240523,105000,10546903,735,735,735,735,0
20240523,104900,10546903,735,735,735,735,0
20240523,104800,10546903,735,735,735,735,0
20240523,104700,10546903,735,735,735,735,682
20240523,104600,10045633,735,735,735,735,0
20240523,104500,10045633,735,735,735,735,0
20240523,104400,10045633,735,735,735,735,953
20240523,104300,9345178,735,735,735,735,0
20240523,104200,9345178,735,735,735,735,0
20240523,104100,9345178,735,735,735,735,0
20240523,104000,9345178,735,735,735,735,0
20240523,103900,9345178,735,735,735,735,1
20240523,103800,9344443,731,731,731,731,0
20240523,103700,9344443,731,731,731,731,0
20240523,103600,9344443,731,731,731,731,0
20240523,103500,9344443,731,731,731,731,0
20240523,103400,9344443,731,731,731,731,0
20240523,103300,9344443,731,732,732,731,10
20240523,103200,9337130,731,731,731,731,0
20240523,103100,9337130,731,731,731,731,35
20240523,103000,9311545,730,730,730,730,1
20240523,102900,9310815,735,735,735,735,0
20240523,102800,9310815,735,735,735,735,1
20240523,102700,9310080,730,730,730,730,2
20240523,102600,9308620,730,730,730,730,2
20240523,102500,9307160,730,730,730,730,0
20240523,102400,9307160,730,730,730,730,200
20240523,102300,9161160,735,735,735,735,0
20240523,102200,9161160,735,735,735,735,0
20240523,102100,9161160,735,735,735,735,0
20240523,102000,9161160,735,735,735,735,0
20240523,101900,9161160,735,735,735,735,0
20240523,101800,9161160,735,735,735,735,0
20240523,101700,9161160,735,735,735,735,0
20240523,101600,9161160,735,735,735,735,1
20240523,101500,9160425,735,730,735,730,11
20240523,101400,9152345,735,735,735,735,0
20240523,101300,9152345,735,735,735,735,0
20240523,101200,9152345,735,730,735,730,5
20240523,101100,9148675,735,735,735,735,2
20240523,101000,9147205,734,734,734,734,0
20240523,100900,9147205,734,734,734,734,0
20240523,100800,9147205,734,734,734,734,0
20240523,100700,9147205,734,734,734,734,295
20240523,100600,8930675,730,730,730,730,0
20240523,100500,8930675,730,730,730,730,0
20240523,100400,8930675,730,730,730,730,0
20240523,100300,8930675,730,734,734,730,132
20240523,100200,8834310,730,730,730,730,550
20240523,100100,8432810,730,730,730,730,1
20240523,100000,8432080,732,732,732,732,0
20240523,095900,8432080,732,732,732,732,300
20240523,095800,8212480,732,732,732,732,0
20240523,095700,8212480,732,732,732,732,0
20240523,095600,8212480,732,732,732,732,0
20240523,095500,8212480,732,732,732,732,0
20240523,095400,8212480,732,732,732,732,0
20240523,095300,8212480,732,732,732,732,0
20240523,095200,8212480,732,732,732,732,0
20240523,095100,8212480,732,732,732,732,1
20240523,095000,8211748,732,732,732,732,1
20240523,094900,8211016,732,732,732,732,0
20240523,094800,8211016,732,732,732,732,0
20240523,094700,8211016,732,732,732,732,1
20240523,094600,8210284,732,732,732,732,6
20240523,094500,8205892,732,732,732,732,0
20240523,094400,8205892,732,732,732,732,1
20240523,094300,8205160,732,732,732,732,0
20240523,094200,8205160,732,732,732,732,2
20240523,094100,8203696,727,727,727,727,1
20240523,094000,8202969,732,732,732,732,0
20240523,093900,8202969,732,732,732,732,0
20240523,093800,8202969,732,732,732,732,0
20240523,093700,8202969,732,732,732,732,420
20240523,093600,7895529,732,732,732,732,0
20240523,093500,7895529,732,732,732,732,0
20240523,093400,7895529,732,727,732,727,3
20240523,093300,7893338,734,733,734,733,601
20240523,093200,7452207,734,734,734,734,12
20240523,093100,7443399,730,730,730,730,1
20240523,093000,7442669,725,725,725,725,1
20240523,092900,7441944,725,725,725,725,72
20240523,092800,7389744,729,729,729,729,2
20240523,092700,7388286,725,725,725,725,1
20240523,092600,7387561,731,731,731,731,12
20240523,092500,7378789,725,725,725,725,3
20240523,092400,7376614,726,727,727,726,1020
20240523,092300,6636093,726,726,726,726,0
20240523,092200,6636093,726,727,727,726,1262
20240523,092100,5719861,727,727,727,727,1300
20240523,092000,4774761,727,735,735,727,931
20240523,091900,4091516,735,735,735,735,22
20240523,091800,4075346,736,726,736,726,71
20240523,091700,4023766,727,728,728,727,760
20240523,091600,3470808,732,732,732,732,1
20240523,091500,3470076,728,728,732,728,19
20240523,091400,3456204,732,732,732,732,0
20240523,091300,3456204,732,732,732,732,0
20240523,091200,3456204,732,732,732,732,1
20240523,091100,3455472,732,732,732,732,2
20240523,091000,3454008,732,732,732,732,1
20240523,090900,3453276,729,729,729,729,17
20240523,090800,3440883,732,732,732,732,0
20240523,090700,3440883,732,732,732,732,10
20240523,090600,3433563,732,732,732,732,12
20240523,090500,3424779,728,728,728,728,0
20240523,090400,3424779,728,728,728,728,0
20240523,090300,3424779,728,728,728,728,1784
20240523,090200,2126027,729,730,730,729,1879
20240523,090100,755936,729,731,731,729,617
20240523,090000,305142,732,730,732,730,418