KissMeData/009810/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,185200,746830190,640,640,640,640,11125
20240521,185100,746830190,640,640,640,640,0
20240521,185000,746830190,640,640,640,640,0
20240521,184900,746830190,640,640,640,640,0
20240521,184800,746830190,640,640,640,640,0
20240521,184700,746830190,640,640,640,640,0
20240521,184600,746830190,640,640,640,640,0
20240521,184500,746830190,640,640,640,640,0
20240521,184400,746830190,640,640,640,640,0
20240521,184300,746830190,640,640,640,640,0
20240521,184200,746830190,640,640,640,640,0
20240521,184100,746830190,640,640,640,640,0
20240521,184000,746830190,640,640,640,640,0
20240521,183900,746830190,640,640,640,640,0
20240521,183800,746830190,640,640,640,640,0
20240521,183700,746830190,640,640,640,640,0
20240521,183600,746830190,640,640,640,640,0
20240521,183500,746830190,640,640,640,640,0
20240521,183400,746830190,640,640,640,640,0
20240521,183300,746830190,640,640,640,640,0
20240521,183200,746830190,640,640,640,640,0
20240521,183100,746830190,640,640,640,640,0
20240521,183000,746830190,640,640,640,640,0
20240521,182900,746830190,640,640,640,640,0
20240521,182800,746830190,640,640,640,640,0
20240521,182700,746830190,640,640,640,640,0
20240521,182600,746830190,640,640,640,640,0
20240521,182500,746830190,640,640,640,640,0
20240521,182400,746830190,640,640,640,640,0
20240521,182300,746830190,640,640,640,640,0
20240521,182200,746830190,640,640,640,640,11125
20240521,182100,746830190,640,640,640,640,0
20240521,182000,746830190,640,640,640,640,0
20240521,181900,746830190,640,640,640,640,0
20240521,181800,746830190,640,640,640,640,0
20240521,181700,746830190,640,640,640,640,0
20240521,181600,746830190,640,640,640,640,0
20240521,181500,746830190,640,640,640,640,0
20240521,181400,746830190,640,640,640,640,0
20240521,181300,746830190,640,640,640,640,0
20240521,181200,746830190,640,640,640,640,0
20240521,181100,746830190,640,640,640,640,0
20240521,181000,746830190,640,640,640,640,0
20240521,180900,746830190,640,640,640,640,0
20240521,180800,746830190,640,640,640,640,0
20240521,180700,746830190,640,640,640,640,0
20240521,180600,746830190,640,640,640,640,0
20240521,180500,746830190,640,640,640,640,0
20240521,180400,746830190,640,640,640,640,0
20240521,180300,746830190,640,640,640,640,0
20240521,180200,746830190,640,640,640,640,0
20240521,180100,746830190,640,640,640,640,0
20240521,180000,746830190,640,640,640,640,0
20240521,175900,746830190,640,640,640,640,0
20240521,175800,746830190,640,640,640,640,0
20240521,175700,746830190,640,640,640,640,0
20240521,175600,746830190,640,640,640,640,0
20240521,175500,746830190,640,640,640,640,0
20240521,175400,746830190,640,640,640,640,0
20240521,175300,746830190,640,640,640,640,0
20240521,175200,746830190,640,640,640,640,11125
20240521,175100,746830190,640,640,640,640,0
20240521,175000,746830190,640,640,640,640,0
20240521,174900,746830190,640,640,640,640,0
20240521,174800,746830190,640,640,640,640,0
20240521,174700,746830190,640,640,640,640,0
20240521,174600,746830190,640,640,640,640,0
20240521,174500,746830190,640,640,640,640,0
20240521,174400,746830190,640,640,640,640,0
20240521,174300,746830190,640,640,640,640,0
20240521,174200,746830190,640,640,640,640,0
20240521,174100,746830190,640,640,640,640,0
20240521,174000,746830190,640,640,640,640,0
20240521,173900,746830190,640,640,640,640,0
20240521,173800,746830190,640,640,640,640,0
20240521,173700,746830190,640,640,640,640,0
20240521,173600,746830190,640,640,640,640,0
20240521,173500,746830190,640,640,640,640,0
20240521,173400,746830190,640,640,640,640,0
20240521,173300,746830190,640,640,640,640,0
20240521,173200,746830190,640,640,640,640,0
20240521,173100,746830190,640,640,640,640,0
20240521,173000,746830190,640,640,640,640,0
20240521,172900,746830190,640,640,640,640,0
20240521,172800,746830190,640,640,640,640,0
20240521,172700,746830190,640,640,640,640,0
20240521,172600,746830190,640,640,640,640,0
20240521,172500,746830190,640,640,640,640,0
20240521,172400,746830190,640,640,640,640,0
20240521,172300,746830190,640,640,640,640,0
20240521,172200,746830190,640,640,640,640,11125
20240521,172100,746830190,640,640,640,640,0
20240521,172000,746830190,640,640,640,640,0
20240521,171900,746830190,640,640,640,640,0
20240521,171800,746830190,640,640,640,640,0
20240521,171700,746830190,640,640,640,640,0
20240521,171600,746830190,640,640,640,640,0
20240521,171500,746830190,640,640,640,640,0
20240521,171400,746830190,640,640,640,640,0
20240521,171300,746830190,640,640,640,640,0
20240521,171200,746830190,640,640,640,640,0
20240521,171100,746830190,640,640,640,640,0
20240521,171000,746830190,640,640,640,640,0
20240521,170900,746830190,640,640,640,640,0
20240521,170800,746830190,640,640,640,640,0
20240521,170700,746830190,640,640,640,640,0
20240521,170600,746830190,640,640,640,640,0
20240521,170500,746830190,640,640,640,640,0
20240521,170400,746830190,640,640,640,640,0
20240521,170300,746830190,640,640,640,640,0
20240521,170200,746830190,640,640,640,640,0
20240521,170100,746830190,640,640,640,640,0
20240521,170000,746830190,640,640,640,640,0
20240521,165900,746830190,640,640,640,640,0
20240521,165800,746830190,640,640,640,640,0
20240521,165700,746830190,640,640,640,640,0
20240521,165600,746830190,640,640,640,640,0
20240521,165500,746830190,640,640,640,640,0
20240521,165400,746830190,640,640,640,640,0
20240521,165300,746830190,640,640,640,640,0
20240521,165200,746830190,640,640,640,640,11125
20240521,165100,746830190,640,640,640,640,0
20240521,165000,746830190,640,640,640,640,0
20240521,164900,746830190,640,640,640,640,0
20240521,164800,746830190,640,640,640,640,0
20240521,164700,746830190,640,640,640,640,0
20240521,164600,746830190,640,640,640,640,0
20240521,164500,746830190,640,640,640,640,0
20240521,164400,746830190,640,640,640,640,0
20240521,164300,746830190,640,640,640,640,0
20240521,164200,746830190,640,640,640,640,0
20240521,164100,746830190,640,640,640,640,0
20240521,164000,746830190,640,640,640,640,0
20240521,163900,746830190,640,640,640,640,0
20240521,163800,746830190,640,640,640,640,0
20240521,163700,746830190,640,640,640,640,0
20240521,163600,746830190,640,640,640,640,0
20240521,163500,746830190,640,640,640,640,0
20240521,163400,746830190,640,640,640,640,0
20240521,163300,746830190,640,640,640,640,0
20240521,163200,746830190,640,640,640,640,0
20240521,163100,746830190,640,640,640,640,0
20240521,163000,746830190,640,640,640,640,0
20240521,162900,746830190,640,640,640,640,0
20240521,162800,746830190,640,640,640,640,0
20240521,162700,746830190,640,640,640,640,0
20240521,162600,746830190,640,640,640,640,0
20240521,162500,746830190,640,640,640,640,0
20240521,162400,746830190,640,640,640,640,0
20240521,162300,746830190,640,640,640,640,0
20240521,162200,746830190,640,640,640,640,11125
20240521,162100,746830190,640,640,640,640,0
20240521,162000,746830190,640,640,640,640,0
20240521,161900,746830190,640,640,640,640,0
20240521,161800,746830190,640,640,640,640,0
20240521,161700,746830190,640,640,640,640,0
20240521,161600,746830190,640,640,640,640,0
20240521,161500,746830190,640,640,640,640,0
20240521,161400,746830190,640,640,640,640,0
20240521,161300,746830190,640,640,640,640,0
20240521,161200,746830190,640,640,640,640,0
20240521,161100,746830190,640,640,640,640,0
20240521,161000,746830190,640,640,640,640,0
20240521,160900,746830190,640,640,640,640,0
20240521,160800,746830190,640,640,640,640,0
20240521,160700,746830190,640,640,640,640,0
20240521,160600,746830190,640,640,640,640,0
20240521,160500,746830190,640,640,640,640,0
20240521,160400,746830190,640,640,640,640,0
20240521,160300,746830190,640,640,640,640,0
20240521,160200,746830190,640,640,640,640,0
20240521,160100,746830190,640,640,640,640,0
20240521,160000,746830190,640,640,640,640,0
20240521,155900,746830190,640,640,640,640,0
20240521,155800,746830190,640,640,640,640,0
20240521,155700,746830190,640,640,640,640,0
20240521,155600,746830190,640,640,640,640,0
20240521,155500,746830190,640,640,640,640,0
20240521,155400,746830190,640,640,640,640,0
20240521,155300,746830190,640,640,640,640,0
20240521,155200,746830190,640,640,640,640,11125
20240521,155100,746830190,640,640,640,640,0
20240521,155000,746830190,640,640,640,640,0
20240521,154900,746830190,640,640,640,640,0
20240521,154800,746830190,640,640,640,640,0
20240521,154700,746830190,640,640,640,640,0
20240521,154600,746830190,640,640,640,640,0
20240521,154500,746830190,640,640,640,640,0
20240521,154400,746830190,640,640,640,640,0
20240521,154300,746830190,640,640,640,640,0
20240521,154200,746830190,640,640,640,640,0
20240521,154100,746830190,640,640,640,640,0
20240521,154000,746830190,640,640,640,640,0
20240521,153900,746830190,640,640,640,640,0
20240521,153800,746830190,640,640,640,640,0
20240521,153700,746830190,640,640,640,640,0
20240521,153600,746830190,640,640,640,640,0
20240521,153500,746830190,640,640,640,640,0
20240521,153400,746830190,640,640,640,640,0
20240521,153300,746830190,640,640,640,640,0
20240521,153200,746830190,640,640,640,640,0
20240521,153100,746830190,640,640,640,640,0
20240521,153000,746830190,640,640,640,640,11125
20240521,152900,739710190,634,634,634,634,0
20240521,152800,739710190,634,634,634,634,0
20240521,152700,739710190,634,634,634,634,0
20240521,152600,739710190,634,634,634,634,0
20240521,152500,739710190,634,634,634,634,0
20240521,152400,739710190,634,634,634,634,0
20240521,152300,739710190,634,634,634,634,0
20240521,152200,739710190,634,634,634,634,0
20240521,152100,739710190,634,634,634,634,0
20240521,152000,739710190,634,634,634,634,0
20240521,151900,739710190,634,634,634,630,335
20240521,151800,739498519,635,635,635,635,0
20240521,151700,739498519,635,636,636,635,201
20240521,151600,739370684,637,636,637,635,481
20240521,151500,739065037,637,636,637,636,319
20240521,151400,738862148,636,636,636,636,2000
20240521,151300,737590148,636,633,636,633,4657
20240521,151200,734634411,634,631,636,631,7051
20240521,151100,730173422,631,634,636,631,4213
20240521,151000,727506178,630,635,637,630,12143
20240521,150900,719838055,638,637,640,635,1878
20240521,150800,718641964,639,636,641,636,5752
20240521,150700,714962762,636,637,637,635,532
20240521,150600,714624498,633,632,638,632,11923
20240521,150500,707071455,632,631,632,630,237
20240521,150400,706921907,631,631,631,631,1
20240521,150300,706921276,629,631,631,629,233
20240521,150200,706774661,631,631,631,629,229
20240521,150100,706630164,631,631,631,631,0
20240521,150000,706630164,631,631,631,631,0
20240521,145900,706630164,631,630,631,630,8
20240521,145800,706625117,631,631,631,631,1000
20240521,145700,705994117,631,630,631,630,47
20240521,145600,705964463,627,627,627,627,0
20240521,145500,705964463,627,630,632,627,2841
20240521,145400,704178422,631,631,632,631,7
20240521,145300,704174000,631,631,631,631,64
20240521,145200,704133616,633,633,633,633,13
20240521,145100,704125387,632,631,632,631,2195
20240521,145000,702738255,632,630,632,630,1706
20240521,144900,701662834,630,630,631,630,1555
20240521,144800,700683183,632,623,633,623,2286
20240521,144700,699254541,623,622,623,622,642
20240521,144600,698854594,623,623,623,623,0
20240521,144500,698854594,623,623,623,623,0
20240521,144400,698854594,623,623,623,623,0
20240521,144300,698854594,623,623,623,623,0
20240521,144200,698854594,623,623,623,623,0
20240521,144100,698854594,623,623,623,623,10
20240521,144000,698848364,622,621,622,621,6154
20240521,143900,695024734,623,623,623,623,0
20240521,143800,695024734,623,623,623,623,1
20240521,143700,695024111,623,623,623,623,9
20240521,143600,695018504,621,621,621,621,0
20240521,143500,695018504,621,621,621,621,0
20240521,143400,695018504,621,621,621,621,1741
20240521,143300,693937343,621,621,621,621,0
20240521,143200,693937343,621,621,621,621,0
20240521,143100,693937343,621,621,621,621,300
20240521,143000,693751043,623,622,623,622,3
20240521,142900,693749175,625,625,625,625,0
20240521,142800,693749175,625,621,625,621,4
20240521,142700,693746679,621,620,621,620,157
20240521,142600,693649225,621,621,621,621,0
20240521,142500,693649225,621,621,621,621,2
20240521,142400,693647983,617,617,617,617,0
20240521,142300,693647983,617,617,617,617,152
20240521,142200,693554199,617,617,617,617,0
20240521,142100,693554199,617,620,620,617,6094
20240521,142000,689786289,619,619,619,619,0
20240521,141900,689786289,619,619,619,619,0
20240521,141800,689786289,619,619,619,619,50
20240521,141700,689755339,619,619,619,619,0
20240521,141600,689755339,619,619,619,619,55
20240521,141500,689721294,621,621,621,621,0
20240521,141400,689721294,621,619,621,619,203
20240521,141300,689595633,619,619,619,619,383
20240521,141200,689358556,619,620,620,619,583
20240521,141100,688997552,622,622,622,622,0
20240521,141000,688997552,622,622,622,622,1
20240521,140900,688996930,622,622,622,622,1
20240521,140800,688996308,622,622,622,622,0
20240521,140700,688996308,622,622,622,622,5
20240521,140600,688993198,622,622,622,622,0
20240521,140500,688993198,622,622,622,622,0
20240521,140400,688993198,622,622,622,622,0
20240521,140300,688993198,622,622,622,622,1000
20240521,140200,688371198,622,622,622,622,0
20240521,140100,688371198,622,622,622,622,0
20240521,140000,688371198,622,622,622,622,0
20240521,135900,688371198,622,622,622,622,0
20240521,135800,688371198,622,622,622,622,0
20240521,135700,688371198,622,622,622,622,0
20240521,135600,688371198,622,622,622,622,0
20240521,135500,688371198,622,622,622,622,0
20240521,135400,688371198,622,622,622,622,0
20240521,135300,688371198,622,622,622,622,0
20240521,135200,688371198,622,622,622,622,0
20240521,135100,688371198,622,622,622,622,25
20240521,135000,688355648,620,620,620,620,3
20240521,134900,688353788,620,620,620,620,0
20240521,134800,688353788,620,620,620,620,0
20240521,134700,688353788,620,620,620,620,2
20240521,134600,688352548,620,620,620,620,0
20240521,134500,688352548,620,620,620,620,5006
20240521,134400,685248828,620,620,620,620,0
20240521,134300,685248828,620,620,620,620,0
20240521,134200,685248828,620,620,620,620,0
20240521,134100,685248828,620,620,620,620,0
20240521,134000,685248828,620,620,620,620,0
20240521,133900,685248828,620,620,620,620,0
20240521,133800,685248828,620,621,621,620,1927
20240521,133700,684053228,622,622,622,622,100
20240521,133600,683991028,622,622,622,622,0
20240521,133500,683991028,622,622,622,622,0
20240521,133400,683991028,622,622,622,622,224
20240521,133300,683851700,622,622,622,622,0
20240521,133200,683851700,622,622,622,622,0
20240521,133100,683851700,622,622,622,622,0
20240521,133000,683851700,622,622,622,622,200
20240521,132900,683727300,619,619,619,619,1
20240521,132800,683726681,619,619,619,619,0
20240521,132700,683726681,619,620,620,619,30
20240521,132600,683708110,618,618,618,618,0
20240521,132500,683708110,618,621,621,618,7465
20240521,132400,679074243,622,621,622,621,595
20240521,132300,678704735,622,622,622,622,1093
20240521,132200,678024889,622,622,622,622,76
20240521,132100,677977617,624,624,624,624,0
20240521,132000,677977617,624,624,624,624,0
20240521,131900,677977617,624,624,624,624,100
20240521,131800,677915217,624,625,625,624,1936
20240521,131700,676707051,625,625,625,625,0
20240521,131600,676707051,625,625,625,625,2996
20240521,131500,674834551,625,627,628,625,5284
20240521,131400,671526531,628,631,631,627,445
20240521,131300,671247047,632,632,632,632,0
20240521,131200,671247047,632,632,632,632,1
20240521,131100,671246415,632,632,632,632,0
20240521,131000,671246415,632,633,633,632,1135
20240521,130900,670528960,633,633,633,633,100
20240521,130800,670465660,633,633,633,633,0
20240521,130700,670465660,633,633,633,633,188
20240521,130600,670346656,633,632,633,632,2015
20240521,130500,669073161,632,632,632,632,593
20240521,130400,668698385,632,632,632,632,3
20240521,130300,668696489,632,632,632,632,0
20240521,130200,668696489,632,632,632,632,0
20240521,130100,668696489,632,632,632,632,5
20240521,130000,668693329,633,633,633,633,2
20240521,125900,668692063,630,626,630,626,13032
20240521,125800,660521001,626,632,632,626,23607
20240521,125700,645692106,632,632,632,632,466
20240521,125600,645397594,633,633,633,633,0
20240521,125500,645397594,633,633,633,633,200
20240521,125400,645270994,633,632,633,632,8
20240521,125300,645265931,633,633,633,633,1000
20240521,125200,644632931,633,633,633,633,0
20240521,125100,644632931,633,633,633,633,32
20240521,125000,644612675,633,633,633,633,0
20240521,124900,644612675,633,633,633,633,0
20240521,124800,644612675,633,633,633,629,10056
20240521,124700,638284021,633,633,633,633,40
20240521,124600,638258701,633,633,633,633,10
20240521,124500,638252371,633,633,633,633,1000
20240521,124400,637619371,633,633,633,633,10
20240521,124300,637613041,633,633,633,633,0
20240521,124200,637613041,633,632,633,632,40
20240521,124100,637587725,633,632,633,632,303
20240521,124000,637396226,633,632,633,632,101
20240521,123900,637332393,633,633,633,633,14
20240521,123800,637323531,631,631,631,631,0
20240521,123700,637323531,631,631,631,631,10
20240521,123600,637317221,633,633,633,633,0
20240521,123500,637317221,633,633,633,633,13
20240521,123400,637308992,630,630,630,630,12
20240521,123300,637301432,630,630,630,630,0
20240521,123200,637301432,630,630,630,630,1307
20240521,123100,636478022,630,630,630,630,0
20240521,123000,636478022,630,632,632,629,3982
20240521,122900,633969920,633,633,633,633,0
20240521,122800,633969920,633,633,633,632,4150
20240521,122700,631346120,633,633,633,633,0
20240521,122600,631346120,633,633,633,633,3
20240521,122500,631344221,633,633,633,633,5010
20240521,122400,628172891,633,633,633,633,0
20240521,122300,628172891,633,633,633,633,383
20240521,122200,627930452,633,633,633,633,1679
20240521,122100,626867645,633,633,633,633,10
20240521,122000,626861315,633,633,633,633,42
20240521,121900,626834729,633,633,633,633,7
20240521,121800,626830298,632,632,632,632,0
20240521,121700,626830298,632,632,632,632,0
20240521,121600,626830298,632,632,632,632,0
20240521,121500,626830298,632,632,632,632,0
20240521,121400,626830298,632,631,632,631,64
20240521,121300,626789864,631,631,631,631,138
20240521,121200,626702786,631,632,632,631,895
20240521,121100,626137514,633,633,633,633,1
20240521,121000,626136881,633,633,633,633,0
20240521,120900,626136881,633,633,633,633,20
20240521,120800,626124221,633,633,633,633,50
20240521,120700,626092571,633,633,633,633,613
20240521,120600,625704542,633,634,634,633,25
20240521,120500,625688694,634,634,634,634,1
20240521,120400,625688060,635,635,635,635,0
20240521,120300,625688060,635,631,635,631,17
20240521,120200,625677329,635,635,635,635,1
20240521,120100,625676694,630,630,630,630,7389
20240521,120000,621021624,630,630,635,630,13163
20240521,115900,612723674,630,630,630,630,14717
20240521,115800,603451964,630,631,631,630,8000
20240521,115700,598411633,630,630,630,630,114
20240521,115600,598339813,630,630,630,630,2000
20240521,115500,597079813,638,632,638,630,4438
20240521,115400,594279017,632,632,632,632,0
20240521,115300,594279017,632,632,632,632,20
20240521,115200,594266377,633,636,636,633,1959
20240521,115100,593025041,644,644,644,644,0
20240521,115000,593025041,644,637,644,634,2108
20240521,114900,591684451,644,644,644,637,848
20240521,114800,591144233,636,638,638,636,4355
20240521,114700,588372316,644,644,644,644,1
20240521,114600,588371672,647,645,647,645,4
20240521,114500,588369090,648,648,648,648,0
20240521,114400,588369090,648,648,649,644,2077
20240521,114300,587026053,649,647,650,644,11400
20240521,114200,579643347,650,640,650,640,35311
20240521,114100,556944667,640,637,640,637,16504
20240521,114000,546415187,637,633,637,633,13413
20240521,113900,537918637,633,633,633,633,0
20240521,113800,537918637,633,633,633,633,31
20240521,113700,537899014,633,632,633,632,201
20240521,113600,537771969,632,632,632,632,0
20240521,113500,537771969,632,632,632,632,24
20240521,113400,537756801,631,631,631,631,0
20240521,113300,537756801,631,631,631,631,0
20240521,113200,537756801,631,631,631,631,0
20240521,113100,537756801,631,631,631,631,14
20240521,113000,537747967,632,632,632,632,150
20240521,112900,537653167,632,632,632,632,0
20240521,112800,537653167,632,633,633,632,1796
20240521,112700,536518090,632,633,633,632,745
20240521,112600,536047229,632,632,632,632,1
20240521,112500,536046597,632,632,632,632,0
20240521,112400,536046597,632,632,632,632,0
20240521,112300,536046597,632,632,632,632,22
20240521,112200,536032693,633,633,633,633,56
20240521,112100,535997245,633,633,633,633,0
20240521,112000,535997245,633,633,633,633,0
20240521,111900,535997245,633,633,633,633,1
20240521,111800,535996612,632,632,632,632,19
20240521,111700,535984604,633,634,634,632,338
20240521,111600,535770706,634,634,634,634,10
20240521,111500,535764366,634,634,634,632,121
20240521,111400,535687852,635,635,635,635,372
20240521,111300,535451632,635,635,635,635,10
20240521,111200,535445282,634,631,634,631,5639
20240521,111100,531870796,634,634,634,634,0
20240521,111000,531870796,634,632,634,632,793
20240521,110900,531368989,632,631,632,631,400
20240521,110800,531116579,631,631,632,631,986
20240521,110700,530494398,631,631,631,631,0
20240521,110600,530494398,631,627,631,627,3018
20240521,110500,528596936,625,625,625,625,1
20240521,110400,528596311,627,627,627,627,5
20240521,110300,528593176,623,623,623,623,0
20240521,110200,528593176,623,625,627,623,1337
20240521,110100,527759085,625,625,625,625,1602
20240521,110000,526757835,625,625,625,625,48
20240521,105900,526727835,625,625,625,625,0
20240521,105800,526727835,625,625,625,622,680
20240521,105700,526303951,625,625,625,625,55
20240521,105600,526269576,625,625,625,625,1
20240521,105500,526268951,624,623,628,622,2094
20240521,105400,524963637,628,625,628,623,663
20240521,105300,524550381,631,626,631,625,3005
20240521,105200,522672161,631,631,631,631,50
20240521,105100,522640611,631,631,631,631,0
20240521,105000,522640611,631,632,632,624,3544
20240521,104900,520425133,633,633,633,633,0
20240521,104800,520425133,633,633,633,633,0
20240521,104700,520425133,633,633,633,633,1036
20240521,104600,519769345,633,634,634,631,1651
20240521,104500,518722778,634,633,634,633,852
20240521,104400,518182790,634,630,634,630,1980
20240521,104300,516930258,630,630,630,630,0
20240521,104200,516930258,630,630,630,630,10
20240521,104100,516923958,630,627,630,627,150
20240521,104000,516829851,627,627,627,627,110
20240521,103900,516760881,627,627,627,627,160
20240521,103800,516660561,627,626,627,626,5159
20240521,103700,513427405,622,622,622,622,0
20240521,103600,513427405,622,622,622,622,0
20240521,103500,513427405,622,622,622,622,0
20240521,103400,513427405,622,622,622,622,20
20240521,103300,513414965,621,621,621,621,0
20240521,103200,513414965,621,621,621,621,0
20240521,103100,513414965,621,621,621,621,0
20240521,103000,513414965,621,625,625,621,442
20240521,102900,513139721,627,627,627,627,0
20240521,102800,513139721,627,627,627,626,2941
20240521,102700,511295717,628,627,628,627,1169
20240521,102600,510562629,627,627,627,627,1030
20240521,102500,509916819,627,627,627,627,22
20240521,102400,509903025,627,627,627,627,0
20240521,102300,509903025,627,626,627,626,400
20240521,102200,509652296,626,626,626,626,10
20240521,102100,509646036,622,625,625,622,1475
20240521,102000,508728568,622,622,622,622,0
20240521,101900,508728568,622,621,623,621,68
20240521,101800,508686308,621,625,625,621,1688
20240521,101700,507636014,625,626,626,625,2072
20240521,101600,506338962,626,626,626,626,15
20240521,101500,506329572,620,628,628,620,4849
20240521,101400,503319797,626,628,628,626,209
20240521,101300,503188735,627,627,627,627,1
20240521,101200,503188108,628,629,629,628,2301
20240521,101100,501741780,629,626,629,626,357
20240521,101000,501517395,629,626,629,626,870
20240521,100900,500970748,626,622,626,622,736
20240521,100800,500512356,626,625,626,622,61
20240521,100700,500474182,625,623,625,622,356
20240521,100600,500252740,626,625,627,625,130
20240521,100500,500171290,626,622,626,622,27054
20240521,100400,483328781,620,616,620,616,8965
20240521,100300,477777584,616,621,621,616,847
20240521,100200,477254669,620,619,622,619,4718
20240521,100100,474329395,619,613,619,612,14010
20240521,100000,465698069,618,635,635,609,271129
20240521,095900,297656355,634,639,647,634,52692
20240521,095800,264100562,638,643,644,636,39248
20240521,095700,238986363,644,651,651,644,46764
20240521,095600,208709476,651,654,654,651,8234
20240521,095500,203342017,655,653,655,652,1018
20240521,095400,202676357,655,655,656,653,17081
20240521,095300,191506713,656,657,657,654,11590
20240521,095200,183915918,657,657,657,654,2381
20240521,095100,182351996,653,650,655,650,14571
20240521,095000,172828994,650,655,655,650,16607
20240521,094900,162012584,654,654,658,654,6921
20240521,094800,157465102,657,648,659,644,33802
20240521,094700,135306467,648,652,652,643,2748
20240521,094600,133527852,651,649,651,645,19374
20240521,094500,120930290,650,648,650,645,41785
20240521,094400,93824273,648,641,650,640,46463
20240521,094300,63887221,642,638,642,637,11142
20240521,094200,56770312,638,638,638,635,1280
20240521,094100,55953946,638,638,638,638,100
20240521,094000,55890146,639,640,642,636,1270
20240521,093900,55080031,642,638,644,638,10467
20240521,093800,48378973,636,634,636,634,6607
20240521,093700,44182325,634,635,636,632,1431
20240521,093600,43275784,634,631,635,631,2050
20240521,093500,41977531,635,626,635,626,22091
20240521,093400,28063537,623,622,623,622,3172
20240521,093300,26089484,621,622,623,621,126
20240521,093200,26011189,622,622,622,622,20
20240521,093100,25998749,623,622,623,618,2344
20240521,093000,24543229,622,623,623,622,62
20240521,092900,24504605,626,618,626,614,8287
20240521,092800,19368498,615,612,615,612,8434
20240521,092700,14185878,612,610,612,610,62
20240521,092600,14147998,612,610,612,610,12
20240521,092500,14140676,612,610,612,610,428
20240521,092400,13879575,610,610,610,610,0
20240521,092300,13879575,610,610,610,610,50
20240521,092200,13849075,610,608,610,608,16
20240521,092100,13839327,611,611,611,611,0
20240521,092000,13839327,611,611,611,611,10
20240521,091900,13833217,610,610,610,610,5
20240521,091800,13830167,610,610,610,610,561
20240521,091700,13487957,610,610,610,609,1001
20240521,091600,12877348,610,608,610,607,8097
20240521,091500,7954107,607,607,608,607,1199
20240521,091400,7225914,607,607,607,607,1111
20240521,091300,6551537,608,608,608,608,1057
20240521,091200,5908881,609,607,609,607,1001
20240521,091100,5300413,606,606,608,606,1174
20240521,091000,4588019,608,608,608,608,0
20240521,090900,4588019,608,608,608,608,10
20240521,090800,4581939,604,604,608,604,1824
20240521,090700,3476764,604,603,605,603,810
20240521,090600,2987302,603,603,603,603,500
20240521,090500,2685802,604,602,605,602,2376
20240521,090400,1251852,602,602,604,602,29
20240521,090300,1234381,602,603,603,602,806
20240521,090200,748879,604,603,604,603,92
20240521,090100,693402,604,603,604,603,321
20240521,090000,499536,600,601,604,600,830