KissMeData/001620/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,183500,221078089,650,650,650,650,64
20240521,183400,221078089,650,650,650,650,0
20240521,183300,221078089,650,650,650,650,0
20240521,183200,221078089,650,650,650,650,0
20240521,183100,221078089,650,650,650,650,0
20240521,183000,221078089,650,650,650,650,0
20240521,182900,221078089,650,650,650,650,0
20240521,182800,221078089,650,650,650,650,0
20240521,182700,221078089,650,650,650,650,0
20240521,182600,221078089,650,650,650,650,0
20240521,182500,221078089,650,650,650,650,0
20240521,182400,221078089,650,650,650,650,0
20240521,182300,221078089,650,650,650,650,0
20240521,182200,221078089,650,650,650,650,0
20240521,182100,221078089,650,650,650,650,0
20240521,182000,221078089,650,650,650,650,0
20240521,181900,221078089,650,650,650,650,0
20240521,181800,221078089,650,650,650,650,0
20240521,181700,221078089,650,650,650,650,0
20240521,181600,221078089,650,650,650,650,0
20240521,181500,221078089,650,650,650,650,0
20240521,181400,221078089,650,650,650,650,0
20240521,181300,221078089,650,650,650,650,0
20240521,181200,221078089,650,650,650,650,0
20240521,181100,221078089,650,650,650,650,0
20240521,181000,221078089,650,650,650,650,0
20240521,180900,221078089,650,650,650,650,0
20240521,180800,221078089,650,650,650,650,0
20240521,180700,221078089,650,650,650,650,0
20240521,180600,221078089,650,650,650,650,0
20240521,180500,221078089,650,650,650,650,64
20240521,180400,221078089,650,650,650,650,0
20240521,180300,221078089,650,650,650,650,0
20240521,180200,221078089,650,650,650,650,0
20240521,180100,221078089,650,650,650,650,0
20240521,180000,221078089,650,650,650,650,0
20240521,175900,221078089,650,650,650,650,0
20240521,175800,221078089,650,650,650,650,0
20240521,175700,221078089,650,650,650,650,0
20240521,175600,221078089,650,650,650,650,0
20240521,175500,221078089,650,650,650,650,0
20240521,175400,221078089,650,650,650,650,0
20240521,175300,221078089,650,650,650,650,0
20240521,175200,221078089,650,650,650,650,0
20240521,175100,221078089,650,650,650,650,0
20240521,175000,221078089,650,650,650,650,0
20240521,174900,221078089,650,650,650,650,0
20240521,174800,221078089,650,650,650,650,0
20240521,174700,221078089,650,650,650,650,0
20240521,174600,221078089,650,650,650,650,0
20240521,174500,221078089,650,650,650,650,0
20240521,174400,221078089,650,650,650,650,0
20240521,174300,221078089,650,650,650,650,0
20240521,174200,221078089,650,650,650,650,0
20240521,174100,221078089,650,650,650,650,0
20240521,174000,221078089,650,650,650,650,0
20240521,173900,221078089,650,650,650,650,0
20240521,173800,221078089,650,650,650,650,0
20240521,173700,221078089,650,650,650,650,0
20240521,173600,221078089,650,650,650,650,0
20240521,173500,221078089,650,650,650,650,64
20240521,173400,221078089,650,650,650,650,0
20240521,173300,221078089,650,650,650,650,0
20240521,173200,221078089,650,650,650,650,0
20240521,173100,221078089,650,650,650,650,0
20240521,173000,221078089,650,650,650,650,0
20240521,172900,221078089,650,650,650,650,0
20240521,172800,221078089,650,650,650,650,0
20240521,172700,221078089,650,650,650,650,0
20240521,172600,221078089,650,650,650,650,0
20240521,172500,221078089,650,650,650,650,0
20240521,172400,221078089,650,650,650,650,0
20240521,172300,221078089,650,650,650,650,0
20240521,172200,221078089,650,650,650,650,0
20240521,172100,221078089,650,650,650,650,0
20240521,172000,221078089,650,650,650,650,0
20240521,171900,221078089,650,650,650,650,0
20240521,171800,221078089,650,650,650,650,0
20240521,171700,221078089,650,650,650,650,0
20240521,171600,221078089,650,650,650,650,0
20240521,171500,221078089,650,650,650,650,0
20240521,171400,221078089,650,650,650,650,0
20240521,171300,221078089,650,650,650,650,0
20240521,171200,221078089,650,650,650,650,0
20240521,171100,221078089,650,650,650,650,0
20240521,171000,221078089,650,650,650,650,0
20240521,170900,221078089,650,650,650,650,0
20240521,170800,221078089,650,650,650,650,0
20240521,170700,221078089,650,650,650,650,0
20240521,170600,221078089,650,650,650,650,0
20240521,170500,221078089,650,650,650,650,64
20240521,170400,221078089,650,650,650,650,0
20240521,170300,221078089,650,650,650,650,0
20240521,170200,221078089,650,650,650,650,0
20240521,170100,221078089,650,650,650,650,0
20240521,170000,221078089,650,650,650,650,0
20240521,165900,221078089,650,650,650,650,0
20240521,165800,221078089,650,650,650,650,0
20240521,165700,221078089,650,650,650,650,0
20240521,165600,221078089,650,650,650,650,0
20240521,165500,221078089,650,650,650,650,0
20240521,165400,221078089,650,650,650,650,0
20240521,165300,221078089,650,650,650,650,0
20240521,165200,221078089,650,650,650,650,0
20240521,165100,221078089,650,650,650,650,0
20240521,165000,221078089,650,650,650,650,0
20240521,164900,221078089,650,650,650,650,0
20240521,164800,221078089,650,650,650,650,0
20240521,164700,221078089,650,650,650,650,0
20240521,164600,221078089,650,650,650,650,0
20240521,164500,221078089,650,650,650,650,0
20240521,164400,221078089,650,650,650,650,0
20240521,164300,221078089,650,650,650,650,0
20240521,164200,221078089,650,650,650,650,0
20240521,164100,221078089,650,650,650,650,0
20240521,164000,221078089,650,650,650,650,0
20240521,163900,221078089,650,650,650,650,0
20240521,163800,221078089,650,650,650,650,0
20240521,163700,221078089,650,650,650,650,0
20240521,163600,221078089,650,650,650,650,0
20240521,163500,221078089,650,650,650,650,64
20240521,163400,221078089,650,650,650,650,0
20240521,163300,221078089,650,650,650,650,0
20240521,163200,221078089,650,650,650,650,0
20240521,163100,221078089,650,650,650,650,0
20240521,163000,221078089,650,650,650,650,0
20240521,162900,221078089,650,650,650,650,0
20240521,162800,221078089,650,650,650,650,0
20240521,162700,221078089,650,650,650,650,0
20240521,162600,221078089,650,650,650,650,0
20240521,162500,221078089,650,650,650,650,0
20240521,162400,221078089,650,650,650,650,0
20240521,162300,221078089,650,650,650,650,0
20240521,162200,221078089,650,650,650,650,0
20240521,162100,221078089,650,650,650,650,0
20240521,162000,221078089,650,650,650,650,0
20240521,161900,221078089,650,650,650,650,0
20240521,161800,221078089,650,650,650,650,0
20240521,161700,221078089,650,650,650,650,0
20240521,161600,221078089,650,650,650,650,0
20240521,161500,221078089,650,650,650,650,0
20240521,161400,221078089,650,650,650,650,0
20240521,161300,221078089,650,650,650,650,0
20240521,161200,221078089,650,650,650,650,0
20240521,161100,221078089,650,650,650,650,0
20240521,161000,221078089,650,650,650,650,0
20240521,160900,221078089,650,650,650,650,0
20240521,160800,221078089,650,650,650,650,0
20240521,160700,221078089,650,650,650,650,0
20240521,160600,221078089,650,650,650,650,0
20240521,160500,221078089,650,650,650,650,64
20240521,160400,221078089,650,650,650,650,0
20240521,160300,221078089,650,650,650,650,0
20240521,160200,221078089,650,650,650,650,0
20240521,160100,221078089,650,650,650,650,0
20240521,160000,221078089,650,650,650,650,0
20240521,155900,221078089,650,650,650,650,0
20240521,155800,221078089,650,650,650,650,0
20240521,155700,221078089,650,650,650,650,0
20240521,155600,221078089,650,650,650,650,0
20240521,155500,221078089,650,650,650,650,0
20240521,155400,221078089,650,650,650,650,0
20240521,155300,221078089,650,650,650,650,0
20240521,155200,221078089,650,650,650,650,0
20240521,155100,221078089,650,650,650,650,0
20240521,155000,221078089,650,650,650,650,0
20240521,154900,221078089,650,650,650,650,0
20240521,154800,221078089,650,650,650,650,0
20240521,154700,221078089,650,650,650,650,0
20240521,154600,221078089,650,650,650,650,0
20240521,154500,221078089,650,650,650,650,0
20240521,154400,221078089,650,650,650,650,0
20240521,154300,221078089,650,650,650,650,0
20240521,154200,221078089,650,650,650,650,0
20240521,154100,221078089,650,650,650,650,0
20240521,154000,221078089,650,650,650,650,0
20240521,153900,221078089,650,650,650,650,0
20240521,153800,221078089,650,650,650,650,0
20240521,153700,221078089,650,650,650,650,0
20240521,153600,221078089,650,650,650,650,0
20240521,153500,221078089,650,650,650,650,64
20240521,153400,221078089,650,650,650,650,0
20240521,153300,221078089,650,650,650,650,0
20240521,153200,221078089,650,650,650,650,0
20240521,153100,221078089,650,650,650,650,0
20240521,153000,221078089,650,650,650,650,64
20240521,152900,221036489,650,650,650,650,0
20240521,152800,221036489,650,650,650,650,0
20240521,152700,221036489,650,650,650,650,0
20240521,152600,221036489,650,650,650,650,0
20240521,152500,221036489,650,650,650,650,0
20240521,152400,221036489,650,650,650,650,0
20240521,152300,221036489,650,650,650,650,0
20240521,152200,221036489,650,650,650,650,0
20240521,152100,221036489,650,650,650,650,0
20240521,152000,221036489,650,650,650,650,0
20240521,151900,221036489,650,650,650,650,0
20240521,151800,221036489,650,650,650,650,0
20240521,151700,221036489,650,650,650,650,418
20240521,151600,220764789,650,650,650,650,211
20240521,151500,220627639,650,646,650,646,2
20240521,151400,220626343,650,650,650,650,0
20240521,151300,220626343,650,650,650,650,1000
20240521,151200,219976343,650,650,650,650,0
20240521,151100,219976343,650,650,650,650,0
20240521,151000,219976343,650,650,650,650,0
20240521,150900,219976343,650,650,650,650,4
20240521,150800,219973743,649,649,649,649,1
20240521,150700,219973094,645,645,645,645,0
20240521,150600,219973094,645,645,645,645,0
20240521,150500,219973094,645,649,649,645,2246
20240521,150400,218523093,649,649,649,649,1
20240521,150300,218522444,649,649,649,649,0
20240521,150200,218522444,649,649,649,649,0
20240521,150100,218522444,649,649,649,649,0
20240521,150000,218522444,649,649,649,649,0
20240521,145900,218522444,649,649,649,649,10
20240521,145800,218515954,649,649,649,649,0
20240521,145700,218515954,649,649,649,649,1
20240521,145600,218515305,648,648,648,648,10
20240521,145500,218508825,649,649,649,649,181
20240521,145400,218391356,649,649,649,649,1
20240521,145300,218390707,649,649,649,649,0
20240521,145200,218390707,649,649,649,649,0
20240521,145100,218390707,649,649,649,649,0
20240521,145000,218390707,649,649,649,649,0
20240521,144900,218390707,649,649,649,649,0
20240521,144800,218390707,649,649,649,649,0
20240521,144700,218390707,649,649,649,649,30
20240521,144600,218371237,649,648,649,648,654
20240521,144500,217947444,648,648,648,648,207
20240521,144400,217813308,649,649,649,649,0
20240521,144300,217813308,649,649,649,649,1
20240521,144200,217812659,650,650,650,650,0
20240521,144100,217812659,650,650,650,650,0
20240521,144000,217812659,650,650,650,650,0
20240521,143900,217812659,650,650,650,650,0
20240521,143800,217812659,650,649,650,649,19
20240521,143700,217800326,649,649,649,649,1
20240521,143600,217799677,649,649,649,649,236
20240521,143500,217646513,649,649,649,649,207
20240521,143400,217512170,649,649,649,649,1
20240521,143300,217511521,649,648,649,648,2
20240521,143200,217510224,647,647,647,647,398
20240521,143100,217252718,647,647,647,647,10
20240521,143000,217246248,647,647,647,647,800
20240521,142900,216728648,647,647,647,647,206
20240521,142800,216595366,646,646,646,646,3
20240521,142700,216593428,645,645,645,645,0
20240521,142600,216593428,645,645,645,645,0
20240521,142500,216593428,645,645,645,645,0
20240521,142400,216593428,645,645,645,645,0
20240521,142300,216593428,645,645,645,645,0
20240521,142200,216593428,645,647,647,645,5494
20240521,142100,213049385,647,649,649,647,1549
20240521,142000,212047174,649,649,649,649,121
20240521,141900,211968645,649,649,649,649,0
20240521,141800,211968645,649,649,649,649,0
20240521,141700,211968645,649,649,649,649,0
20240521,141600,211968645,649,649,649,649,3
20240521,141500,211966698,649,649,649,649,204
20240521,141400,211834302,649,649,649,649,0
20240521,141300,211834302,649,649,649,649,0
20240521,141200,211834302,649,649,649,649,0
20240521,141100,211834302,649,649,649,649,260
20240521,141000,211665562,649,649,649,649,1003
20240521,140900,211014615,649,649,649,649,0
20240521,140800,211014615,649,649,649,649,0
20240521,140700,211014615,649,649,649,649,2
20240521,140600,211013317,649,649,649,649,0
20240521,140500,211013317,649,649,649,649,172
20240521,140400,210901689,649,649,649,649,100
20240521,140300,210836789,649,649,649,649,1
20240521,140200,210836140,648,648,648,648,0
20240521,140100,210836140,648,648,648,648,1
20240521,140000,210835492,649,649,649,649,10
20240521,135900,210829002,648,648,648,648,1
20240521,135800,210828354,649,648,649,648,2
20240521,135700,210827057,649,649,649,649,0
20240521,135600,210827057,649,649,649,649,0
20240521,135500,210827057,649,649,649,649,184
20240521,135400,210707641,649,649,649,649,2
20240521,135300,210706343,648,649,649,648,7
20240521,135200,210701801,649,649,649,649,0
20240521,135100,210701801,649,649,649,649,0
20240521,135000,210701801,649,649,649,649,0
20240521,134900,210701801,649,649,649,649,0
20240521,134800,210701801,649,648,649,648,4
20240521,134700,210699206,649,649,649,649,1
20240521,134600,210698557,649,649,649,649,0
20240521,134500,210698557,649,649,649,649,194
20240521,134400,210572651,648,648,649,647,4
20240521,134300,210570059,648,648,648,648,0
20240521,134200,210570059,648,649,649,648,3310
20240521,134100,208421891,650,650,650,650,0
20240521,134000,208421891,650,650,650,650,4
20240521,133900,208419291,650,650,650,650,2899
20240521,133800,206534941,651,651,651,651,0
20240521,133700,206534941,651,651,651,650,302
20240521,133600,206338459,650,650,650,650,137
20240521,133500,206249409,650,650,651,650,313
20240521,133400,206045958,651,650,651,650,122
20240521,133300,205966656,651,651,651,651,161
20240521,133200,205861845,651,651,651,650,122
20240521,133100,205782543,650,650,650,650,0
20240521,133000,205782543,650,650,650,650,290
20240521,132900,205594043,650,650,650,650,0
20240521,132800,205594043,650,650,651,650,1971
20240521,132700,204312892,650,650,650,650,131
20240521,132600,204227742,650,650,650,650,4004
20240521,132500,201625142,650,650,650,650,297
20240521,132400,201432092,649,649,649,649,8
20240521,132300,201426900,649,649,649,649,0
20240521,132200,201426900,649,649,649,649,1430
20240521,132100,200498830,649,649,649,649,0
20240521,132000,200498830,649,650,650,649,1001
20240521,131900,199848181,650,650,650,650,0
20240521,131800,199848181,650,649,650,649,460
20240521,131700,199549639,650,650,650,650,14
20240521,131600,199540539,649,649,649,649,6812
20240521,131500,195119551,650,650,650,650,10281
20240521,131400,188436901,650,650,650,650,58
20240521,131300,188399201,651,650,651,650,122
20240521,131200,188319900,650,650,650,650,0
20240521,131100,188319900,650,651,651,650,121
20240521,131000,188241249,652,652,652,652,1
20240521,130900,188240597,651,651,651,651,120
20240521,130800,188162477,652,651,652,651,428
20240521,130700,187883664,651,651,651,651,0
20240521,130600,187883664,651,651,651,651,120
20240521,130500,187805544,652,651,652,651,125
20240521,130400,187724168,651,652,652,651,121
20240521,130300,187645396,651,651,651,651,0
20240521,130200,187645396,651,651,651,651,281
20240521,130100,187462465,650,650,650,650,120
20240521,130000,187384465,651,652,652,651,87
20240521,125900,187327827,651,651,651,651,120
20240521,125800,187249707,652,652,652,652,8
20240521,125700,187244491,651,652,652,651,121
20240521,125600,187165719,652,652,652,652,0
20240521,125500,187165719,652,652,652,651,290
20240521,125400,186976759,651,651,651,651,120
20240521,125300,186898639,651,651,651,651,0
20240521,125200,186898639,651,651,651,651,120
20240521,125100,186820519,651,651,651,651,115
20240521,125000,186745654,650,651,651,650,123
20240521,124900,186665701,651,651,651,651,126
20240521,124800,186583675,652,652,652,652,0
20240521,124700,186583675,652,652,652,652,165
20240521,124600,186476095,651,651,651,651,138
20240521,124500,186386257,650,651,651,650,235
20240521,124400,186233392,650,650,650,650,0
20240521,124300,186233392,650,651,651,650,235
20240521,124200,186080527,652,652,652,652,0
20240521,124100,186080527,652,651,652,651,13
20240521,124000,186072061,651,650,651,650,268
20240521,123900,185897713,650,651,651,650,19
20240521,123800,185885345,650,650,652,650,119
20240521,123700,185807877,651,653,653,651,79
20240521,123600,185756442,653,654,654,653,6660
20240521,123500,181406847,654,653,654,653,290
20240521,123400,181217307,654,654,654,654,0
20240521,123300,181217307,654,653,654,653,729
20240521,123200,180741154,655,655,655,655,0
20240521,123100,180741154,655,653,655,653,1196
20240521,123000,179959936,653,652,653,652,121
20240521,122900,179881043,651,653,653,651,239
20240521,122800,179725224,653,652,653,652,121
20240521,122700,179646331,653,652,653,652,69
20240521,122600,179601342,652,652,653,652,386
20240521,122500,179349469,651,651,651,651,117
20240521,122400,179273302,651,652,652,651,118
20240521,122300,179196369,651,651,651,651,5
20240521,122200,179193114,650,651,651,650,235
20240521,122100,179040249,650,650,650,650,213
20240521,122000,178901799,651,650,651,650,7
20240521,121900,178897247,650,651,651,650,120
20240521,121800,178819242,650,650,650,650,119
20240521,121700,178741892,650,651,651,650,117
20240521,121600,178665726,651,651,651,651,0
20240521,121500,178665726,651,651,651,651,299
20240521,121400,178471077,651,650,651,649,3709
20240521,121300,176062057,651,651,651,651,0
20240521,121200,176062057,651,651,651,651,115
20240521,121100,175987192,651,651,651,651,63
20240521,121000,175946179,650,651,651,650,298
20240521,120900,175752301,651,651,651,651,1
20240521,120800,175751650,651,651,651,651,120
20240521,120700,175673530,650,652,652,650,72
20240521,120600,175626588,653,651,653,651,262
20240521,120500,175455861,651,650,651,650,235
20240521,120400,175302996,650,650,650,650,1
20240521,120300,175302346,651,651,652,651,116
20240521,120200,175226829,650,650,650,650,0
20240521,120100,175226829,650,651,651,650,236
20240521,120000,175073313,650,651,651,650,121
20240521,115900,174994662,651,651,651,651,0
20240521,115800,174994662,651,650,651,650,236
20240521,115700,174841146,651,651,651,651,0
20240521,115600,174841146,651,652,652,651,162
20240521,115500,174735569,652,651,652,651,134
20240521,115400,174648334,650,651,651,650,235
20240521,115300,174495469,650,650,650,650,181
20240521,115200,174377819,651,651,651,651,2
20240521,115100,174376517,651,651,651,651,115
20240521,115000,174301652,652,651,652,651,7
20240521,114900,174297089,650,651,651,650,235
20240521,114800,174144224,651,651,651,651,4
20240521,114700,174141620,652,652,652,652,168
20240521,114600,174032084,651,651,651,651,126
20240521,114500,173950058,651,651,651,651,0
20240521,114400,173950058,651,650,651,650,1164
20240521,114300,173193342,650,650,650,650,0
20240521,114200,173193342,650,651,651,650,235
20240521,114100,173040477,650,650,650,650,170
20240521,114000,172929977,651,651,651,651,129
20240521,113900,172845998,650,650,650,650,240
20240521,113800,172689998,651,651,651,651,4
20240521,113700,172687394,651,651,651,650,312
20240521,113600,172484402,651,651,652,651,1233
20240521,113500,171681718,652,652,652,651,565
20240521,113400,171313458,651,651,651,651,120
20240521,113300,171235338,652,651,652,651,127
20240521,113200,171152546,651,651,651,651,120
20240521,113100,171074426,652,652,652,652,115
20240521,113000,170999446,651,652,652,651,130
20240521,112900,170914806,652,652,652,652,12
20240521,112800,170906982,652,652,652,651,251
20240521,112700,170743450,651,653,653,651,503
20240521,112600,170415994,653,653,653,653,297
20240521,112500,170222053,652,652,652,652,228
20240521,112400,170073397,652,652,652,652,120
20240521,112300,169995157,652,652,652,652,1
20240521,112200,169994505,652,652,652,652,2
20240521,112100,169993201,653,652,653,652,116
20240521,112000,169917454,651,652,653,651,377
20240521,111900,169671650,652,652,653,652,2116
20240521,111800,168291903,653,653,653,653,42
20240521,111700,168264477,653,653,653,653,120
20240521,111600,168186117,652,653,653,652,441
20240521,111500,167898535,653,652,653,652,186
20240521,111400,167777078,652,653,653,652,236
20240521,111300,167623091,653,652,653,652,121
20240521,111200,167544198,652,653,653,652,425
20240521,111100,167266982,653,653,653,652,122
20240521,111000,167187436,654,654,654,654,120
20240521,110900,167108956,653,653,653,653,120
20240521,110800,167030596,654,654,654,654,12
20240521,110700,167022748,653,653,653,653,2
20240521,110600,167021442,652,653,653,652,421
20240521,110500,166746829,656,654,656,654,595
20240521,110400,166357178,654,654,654,654,15
20240521,110300,166347368,654,653,654,653,147
20240521,110200,166251277,652,653,653,652,693
20240521,110100,165798868,654,654,654,654,21
20240521,110000,165785134,654,655,655,652,4772
20240521,105900,162670123,655,655,655,655,72
20240521,105800,162622963,655,654,655,654,1045
20240521,105700,161939488,654,655,655,654,197
20240521,105600,161810573,655,657,657,655,3851
20240521,105500,159282270,657,655,657,655,23494
20240521,105400,143847031,656,655,657,655,1591
20240521,105300,142802198,656,655,656,655,269
20240521,105200,142625887,655,654,655,654,244
20240521,105100,142466187,655,655,655,655,116
20240521,105000,142390207,656,656,656,656,718
20240521,104900,141919199,656,655,656,655,144
20240521,104800,141824855,657,655,657,655,1437
20240521,104700,140881064,654,657,657,654,2036
20240521,104600,139548301,656,655,656,655,2058
20240521,104500,138200253,655,656,656,655,183
20240521,104400,138080206,657,656,657,656,1470
20240521,104300,137114535,655,656,656,655,122
20240521,104200,137034623,657,656,657,656,118
20240521,104100,136957099,656,656,656,656,878
20240521,104000,136381131,657,657,657,656,134
20240521,103900,136293095,659,658,659,656,930
20240521,103800,135680645,659,658,659,658,27
20240521,103700,135662873,659,658,659,656,124
20240521,103600,135581282,656,658,659,656,507
20240521,103500,135248672,658,656,658,656,790
20240521,103400,134729853,659,658,659,656,1059
20240521,103300,134031989,659,657,659,655,1004
20240521,103200,133374351,658,657,660,657,898
20240521,103100,132782649,657,655,657,655,1971
20240521,103000,131491416,655,655,655,655,123
20240521,102900,131410851,655,655,655,655,18
20240521,102800,131399061,655,654,655,654,3
20240521,102700,131397097,653,653,653,653,501
20240521,102600,131069944,653,657,657,653,5969
20240521,102500,127165827,658,657,658,657,280
20240521,102400,126981752,657,657,657,657,0
20240521,102300,126981752,657,657,657,657,115
20240521,102200,126906197,657,657,657,657,0
20240521,102100,126906197,657,657,657,657,116
20240521,102000,126829985,658,658,658,658,0
20240521,101900,126829985,658,655,658,655,3188
20240521,101800,124741770,655,655,655,655,115
20240521,101700,124666445,654,654,654,654,0
20240521,101600,124666445,654,654,654,654,1
20240521,101500,124665791,653,653,653,653,1253
20240521,101400,123847582,654,654,654,654,125
20240521,101300,123765832,654,654,654,654,1
20240521,101200,123765178,653,654,654,653,3511
20240521,101100,121472380,654,656,658,654,9838
20240521,101000,115038287,657,656,658,656,7
20240521,100900,115033689,658,657,658,657,441
20240521,100800,114743951,656,656,656,656,200
20240521,100700,114612751,656,655,656,655,592
20240521,100600,114224400,655,655,655,655,3312
20240521,100500,112055040,655,653,655,653,806
20240521,100400,111527113,652,654,654,652,2
20240521,100300,111525807,654,652,660,652,5843
20240521,100200,107676476,652,652,652,652,115
20240521,100100,107601496,652,652,652,652,1
20240521,100000,107600844,652,651,652,651,122
20240521,095900,107521412,650,651,651,649,903
20240521,095800,106935235,651,651,651,650,117
20240521,095700,106859069,650,650,650,650,1
20240521,095600,106858419,651,651,651,651,1
20240521,095500,106857768,651,650,653,648,10943
20240521,095400,99747353,653,649,653,649,54164
20240521,095300,64541748,647,649,650,647,3467
20240521,095200,62291612,650,656,656,650,17810
20240521,095100,50652268,658,658,660,658,1189
20240521,095000,49869637,658,658,660,658,10011
20240521,094900,43270063,657,658,658,657,15
20240521,094800,43260205,658,655,658,654,290
20240521,094700,43070283,658,651,658,651,1907
20240521,094600,41823272,650,650,650,650,1
20240521,094500,41822622,652,649,652,649,194
20240521,094400,41696332,648,647,650,647,1061
20240521,094300,41006897,648,647,648,647,3
20240521,094200,41004954,648,648,648,648,1
20240521,094100,41004306,648,646,648,646,116
20240521,094000,40929140,645,647,648,645,1229
20240521,093900,40136429,645,649,649,645,3493
20240521,093800,37877693,649,648,651,648,6851
20240521,093700,33427669,648,648,648,648,1230
20240521,093600,32630629,648,648,648,648,4
20240521,093500,32628037,648,647,648,647,2988
20240521,093400,30692801,647,644,647,644,2411
20240521,093300,29136405,643,643,643,643,1
20240521,093200,29135762,644,642,644,642,3
20240521,093100,29133833,641,642,642,641,9881
20240521,093000,22790232,641,642,642,641,122
20240521,092900,22711909,641,641,641,641,3
20240521,092800,22709986,642,642,642,642,663
20240521,092700,22284340,642,642,642,642,417
20240521,092600,22016626,642,642,642,642,0
20240521,092500,22016626,642,642,642,640,3903
20240521,092400,19511943,640,644,644,640,12046
20240521,092300,11769718,642,643,644,642,123
20240521,092200,11690511,642,642,642,642,2
20240521,092100,11689227,641,641,641,641,0
20240521,092000,11689227,641,639,642,639,2999
20240521,091900,9765406,640,643,643,640,105
20240521,091800,9697894,644,642,644,642,201
20240521,091700,9568472,641,642,642,641,2
20240521,091600,9567189,641,642,643,641,146
20240521,091500,9473361,641,640,641,640,2
20240521,091400,9472080,645,645,645,645,0
20240521,091300,9472080,645,640,645,640,2116
20240521,091200,8108677,640,640,640,640,6
20240521,091100,8104837,637,638,639,637,357
20240521,091000,7877158,635,639,639,635,2034
20240521,090900,6583755,639,639,639,639,544
20240521,090800,6236139,639,638,639,638,10
20240521,090700,6229750,637,641,641,635,1211
20240521,090600,5459113,640,640,640,640,1
20240521,090500,5458473,642,640,642,640,189
20240521,090400,5337138,642,642,642,642,117
20240521,090300,5262024,642,640,642,640,5209
20240521,090200,1919995,641,636,641,636,615
20240521,090100,1528280,642,642,642,642,0
20240521,090000,1528280,642,641,642,638,2384