KissMeData/049630/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,192900,295328174,775,775,775,775,3333
20240523,192800,295328174,775,775,775,775,0
20240523,192700,295328174,775,775,775,775,0
20240523,192600,295328174,775,775,775,775,0
20240523,192500,295328174,775,775,775,775,0
20240523,192400,295328174,775,775,775,775,0
20240523,192300,295328174,775,775,775,775,0
20240523,192200,295328174,775,775,775,775,0
20240523,192100,295328174,775,775,775,775,0
20240523,192000,295328174,775,775,775,775,0
20240523,191900,295328174,775,775,775,775,0
20240523,191800,295328174,775,775,775,775,0
20240523,191700,295328174,775,775,775,775,0
20240523,191600,295328174,775,775,775,775,0
20240523,191500,295328174,775,775,775,775,0
20240523,191400,295328174,775,775,775,775,0
20240523,191300,295328174,775,775,775,775,0
20240523,191200,295328174,775,775,775,775,0
20240523,191100,295328174,775,775,775,775,0
20240523,191000,295328174,775,775,775,775,0
20240523,190900,295328174,775,775,775,775,0
20240523,190800,295328174,775,775,775,775,0
20240523,190700,295328174,775,775,775,775,0
20240523,190600,295328174,775,775,775,775,0
20240523,190500,295328174,775,775,775,775,0
20240523,190400,295328174,775,775,775,775,0
20240523,190300,295328174,775,775,775,775,0
20240523,190200,295328174,775,775,775,775,0
20240523,190100,295328174,775,775,775,775,0
20240523,190000,295328174,775,775,775,775,0
20240523,185900,295328174,775,775,775,775,3333
20240523,185800,295328174,775,775,775,775,0
20240523,185700,295328174,775,775,775,775,0
20240523,185600,295328174,775,775,775,775,0
20240523,185500,295328174,775,775,775,775,0
20240523,185400,295328174,775,775,775,775,0
20240523,185300,295328174,775,775,775,775,0
20240523,185200,295328174,775,775,775,775,0
20240523,185100,295328174,775,775,775,775,0
20240523,185000,295328174,775,775,775,775,0
20240523,184900,295328174,775,775,775,775,0
20240523,184800,295328174,775,775,775,775,0
20240523,184700,295328174,775,775,775,775,0
20240523,184600,295328174,775,775,775,775,0
20240523,184500,295328174,775,775,775,775,0
20240523,184400,295328174,775,775,775,775,0
20240523,184300,295328174,775,775,775,775,0
20240523,184200,295328174,775,775,775,775,0
20240523,184100,295328174,775,775,775,775,0
20240523,184000,295328174,775,775,775,775,0
20240523,183900,295328174,775,775,775,775,0
20240523,183800,295328174,775,775,775,775,0
20240523,183700,295328174,775,775,775,775,0
20240523,183600,295328174,775,775,775,775,0
20240523,183500,295328174,775,775,775,775,0
20240523,183400,295328174,775,775,775,775,0
20240523,183300,295328174,775,775,775,775,0
20240523,183200,295328174,775,775,775,775,0
20240523,183100,295328174,775,775,775,775,0
20240523,183000,295328174,775,775,775,775,0
20240523,182900,295328174,775,775,775,775,3333
20240523,182800,295328174,775,775,775,775,0
20240523,182700,295328174,775,775,775,775,0
20240523,182600,295328174,775,775,775,775,0
20240523,182500,295328174,775,775,775,775,0
20240523,182400,295328174,775,775,775,775,0
20240523,182300,295328174,775,775,775,775,0
20240523,182200,295328174,775,775,775,775,0
20240523,182100,295328174,775,775,775,775,0
20240523,182000,295328174,775,775,775,775,0
20240523,181900,295328174,775,775,775,775,0
20240523,181800,295328174,775,775,775,775,0
20240523,181700,295328174,775,775,775,775,0
20240523,181600,295328174,775,775,775,775,0
20240523,181500,295328174,775,775,775,775,0
20240523,181400,295328174,775,775,775,775,0
20240523,181300,295328174,775,775,775,775,0
20240523,181200,295328174,775,775,775,775,0
20240523,181100,295328174,775,775,775,775,0
20240523,181000,295328174,775,775,775,775,0
20240523,180900,295328174,775,775,775,775,0
20240523,180800,295328174,775,775,775,775,0
20240523,180700,295328174,775,775,775,775,0
20240523,180600,295328174,775,775,775,775,0
20240523,180500,295328174,775,775,775,775,0
20240523,180400,295328174,775,775,775,775,0
20240523,180300,295328174,775,775,775,775,0
20240523,180200,295328174,775,775,775,775,0
20240523,180100,295328174,775,775,775,775,0
20240523,180000,295328174,775,775,775,775,0
20240523,175900,295328174,775,775,775,775,3333
20240523,175800,295328174,775,775,775,775,0
20240523,175700,295328174,775,775,775,775,0
20240523,175600,295328174,775,775,775,775,0
20240523,175500,295328174,775,775,775,775,0
20240523,175400,295328174,775,775,775,775,0
20240523,175300,295328174,775,775,775,775,0
20240523,175200,295328174,775,775,775,775,0
20240523,175100,295328174,775,775,775,775,0
20240523,175000,295328174,775,775,775,775,0
20240523,174900,295328174,775,775,775,775,0
20240523,174800,295328174,775,775,775,775,0
20240523,174700,295328174,775,775,775,775,0
20240523,174600,295328174,775,775,775,775,0
20240523,174500,295328174,775,775,775,775,0
20240523,174400,295328174,775,775,775,775,0
20240523,174300,295328174,775,775,775,775,0
20240523,174200,295328174,775,775,775,775,0
20240523,174100,295328174,775,775,775,775,0
20240523,174000,295328174,775,775,775,775,0
20240523,173900,295328174,775,775,775,775,0
20240523,173800,295328174,775,775,775,775,0
20240523,173700,295328174,775,775,775,775,0
20240523,173600,295328174,775,775,775,775,0
20240523,173500,295328174,775,775,775,775,0
20240523,173400,295328174,775,775,775,775,0
20240523,173300,295328174,775,775,775,775,0
20240523,173200,295328174,775,775,775,775,0
20240523,173100,295328174,775,775,775,775,0
20240523,173000,295328174,775,775,775,775,0
20240523,172900,295328174,775,775,775,775,3333
20240523,172800,295328174,775,775,775,775,0
20240523,172700,295328174,775,775,775,775,0
20240523,172600,295328174,775,775,775,775,0
20240523,172500,295328174,775,775,775,775,0
20240523,172400,295328174,775,775,775,775,0
20240523,172300,295328174,775,775,775,775,0
20240523,172200,295328174,775,775,775,775,0
20240523,172100,295328174,775,775,775,775,0
20240523,172000,295328174,775,775,775,775,0
20240523,171900,295328174,775,775,775,775,0
20240523,171800,295328174,775,775,775,775,0
20240523,171700,295328174,775,775,775,775,0
20240523,171600,295328174,775,775,775,775,0
20240523,171500,295328174,775,775,775,775,0
20240523,171400,295328174,775,775,775,775,0
20240523,171300,295328174,775,775,775,775,0
20240523,171200,295328174,775,775,775,775,0
20240523,171100,295328174,775,775,775,775,0
20240523,171000,295328174,775,775,775,775,0
20240523,170900,295328174,775,775,775,775,0
20240523,170800,295328174,775,775,775,775,0
20240523,170700,295328174,775,775,775,775,0
20240523,170600,295328174,775,775,775,775,0
20240523,170500,295328174,775,775,775,775,0
20240523,170400,295328174,775,775,775,775,0
20240523,170300,295328174,775,775,775,775,0
20240523,170200,295328174,775,775,775,775,0
20240523,170100,295328174,775,775,775,775,0
20240523,170000,295328174,775,775,775,775,0
20240523,165900,295328174,775,775,775,775,3333
20240523,165800,295328174,775,775,775,775,0
20240523,165700,295328174,775,775,775,775,0
20240523,165600,295328174,775,775,775,775,0
20240523,165500,295328174,775,775,775,775,0
20240523,165400,295328174,775,775,775,775,0
20240523,165300,295328174,775,775,775,775,0
20240523,165200,295328174,775,775,775,775,0
20240523,165100,295328174,775,775,775,775,0
20240523,165000,295328174,775,775,775,775,0
20240523,164900,295328174,775,775,775,775,0
20240523,164800,295328174,775,775,775,775,0
20240523,164700,295328174,775,775,775,775,0
20240523,164600,295328174,775,775,775,775,0
20240523,164500,295328174,775,775,775,775,0
20240523,164400,295328174,775,775,775,775,0
20240523,164300,295328174,775,775,775,775,0
20240523,164200,295328174,775,775,775,775,0
20240523,164100,295328174,775,775,775,775,0
20240523,164000,295328174,775,775,775,775,0
20240523,163900,295328174,775,775,775,775,0
20240523,163800,295328174,775,775,775,775,0
20240523,163700,295328174,775,775,775,775,0
20240523,163600,295328174,775,775,775,775,0
20240523,163500,295328174,775,775,775,775,0
20240523,163400,295328174,775,775,775,775,0
20240523,163300,295328174,775,775,775,775,0
20240523,163200,295328174,775,775,775,775,0
20240523,163100,295328174,775,775,775,775,0
20240523,163000,295328174,775,775,775,775,0
20240523,162900,295328174,775,775,775,775,3333
20240523,162800,295328174,775,775,775,775,0
20240523,162700,295328174,775,775,775,775,0
20240523,162600,295328174,775,775,775,775,0
20240523,162500,295328174,775,775,775,775,0
20240523,162400,295328174,775,775,775,775,0
20240523,162300,295328174,775,775,775,775,0
20240523,162200,295328174,775,775,775,775,0
20240523,162100,295328174,775,775,775,775,0
20240523,162000,295328174,775,775,775,775,0
20240523,161900,295328174,775,775,775,775,0
20240523,161800,295328174,775,775,775,775,0
20240523,161700,295328174,775,775,775,775,0
20240523,161600,295328174,775,775,775,775,0
20240523,161500,295328174,775,775,775,775,0
20240523,161400,295328174,775,775,775,775,0
20240523,161300,295328174,775,775,775,775,0
20240523,161200,295328174,775,775,775,775,0
20240523,161100,295328174,775,775,775,775,0
20240523,161000,295328174,775,775,775,775,0
20240523,160900,295328174,775,775,775,775,0
20240523,160800,295328174,775,775,775,775,0
20240523,160700,295328174,775,775,775,775,0
20240523,160600,295328174,775,775,775,775,0
20240523,160500,295328174,775,775,775,775,0
20240523,160400,295328174,775,775,775,775,0
20240523,160300,295328174,775,775,775,775,0
20240523,160200,295328174,775,775,775,775,0
20240523,160100,295328174,775,775,775,775,0
20240523,160000,295328174,775,775,775,775,0
20240523,155900,295328174,775,775,775,775,3333
20240523,155800,295328174,775,775,775,775,0
20240523,155700,295328174,775,775,775,775,0
20240523,155600,295328174,775,775,775,775,0
20240523,155500,295328174,775,775,775,775,0
20240523,155400,295328174,775,775,775,775,0
20240523,155300,295328174,775,775,775,775,0
20240523,155200,295328174,775,775,775,775,0
20240523,155100,295328174,775,775,775,775,0
20240523,155000,295328174,775,775,775,775,0
20240523,154900,295328174,775,775,775,775,0
20240523,154800,295328174,775,775,775,775,0
20240523,154700,295328174,775,775,775,775,0
20240523,154600,295328174,775,775,775,775,0
20240523,154500,295328174,775,775,775,775,0
20240523,154400,295328174,775,775,775,775,0
20240523,154300,295328174,775,775,775,775,0
20240523,154200,295328174,775,775,775,775,0
20240523,154100,295328174,775,775,775,775,0
20240523,154000,295328174,775,775,775,775,0
20240523,153900,295328174,775,775,775,775,0
20240523,153800,295328174,775,775,775,775,0
20240523,153700,295328174,775,775,775,775,0
20240523,153600,295328174,775,775,775,775,0
20240523,153500,295328174,775,775,775,775,0
20240523,153400,295328174,775,775,775,775,0
20240523,153300,295328174,775,775,775,775,0
20240523,153200,295328174,775,775,775,775,0
20240523,153100,295328174,775,775,775,775,0
20240523,153000,295328174,775,775,775,775,3333
20240523,152900,292745099,779,779,779,779,0
20240523,152800,292745099,779,779,779,779,0
20240523,152700,292745099,779,779,779,779,0
20240523,152600,292745099,779,779,779,779,0
20240523,152500,292745099,779,779,779,779,0
20240523,152400,292745099,779,779,779,779,0
20240523,152300,292745099,779,779,779,779,0
20240523,152200,292745099,779,779,779,779,0
20240523,152100,292745099,779,779,779,779,0
20240523,152000,292745099,779,779,779,779,0
20240523,151900,292745099,779,774,779,773,2265
20240523,151800,290989595,774,774,774,773,2538
20240523,151700,289025199,774,774,774,774,0
20240523,151600,289025199,774,774,775,774,515
20240523,151500,288626577,773,773,773,773,0
20240523,151400,288626577,773,773,773,772,5090
20240523,151300,284696886,773,773,773,773,0
20240523,151200,284696886,773,773,773,773,6503
20240523,151100,279670067,774,773,774,773,1300
20240523,151000,278665139,774,774,774,774,1
20240523,150900,278664365,773,774,774,773,6595
20240523,150800,273564930,774,774,774,774,0
20240523,150700,273564930,774,774,776,774,8001
20240523,150600,267369626,772,772,772,772,150
20240523,150500,267253826,773,774,774,772,274
20240523,150400,267042053,774,773,774,772,2001
20240523,150300,265496122,773,773,773,773,102
20240523,150200,265417276,773,773,773,773,1
20240523,150100,265416503,771,771,771,771,0
20240523,150000,265416503,771,771,771,771,0
20240523,145900,265416503,771,771,771,771,0
20240523,145800,265416503,771,771,771,771,238
20240523,145700,265233005,773,773,773,773,0
20240523,145600,265233005,773,773,773,773,1
20240523,145500,265232232,770,770,770,770,50
20240523,145400,265193732,774,774,774,774,32
20240523,145300,265168964,770,770,770,770,0
20240523,145200,265168964,770,771,771,770,500
20240523,145100,264783962,773,773,773,773,0
20240523,145000,264783962,773,770,773,770,51
20240523,144900,264744689,774,771,774,771,71
20240523,144800,264689849,771,773,774,771,7311
20240523,144700,259031699,774,774,774,774,0
20240523,144600,259031699,774,774,774,774,38
20240523,144500,259002287,774,774,774,774,0
20240523,144400,259002287,774,774,774,774,111
20240523,144300,258916373,774,774,774,773,3994
20240523,144200,255829007,776,776,776,776,0
20240523,144100,255829007,776,771,776,771,13438
20240523,144000,245413681,771,771,771,771,0
20240523,143900,245413681,771,771,771,771,0
20240523,143800,245413681,771,770,771,770,1934
20240523,143700,243924500,770,770,770,769,1597
20240523,143600,242695895,769,769,769,769,4
20240523,143500,242692819,770,770,770,770,603
20240523,143400,242228509,770,770,770,770,1
20240523,143300,242227739,770,770,770,770,0
20240523,143200,242227739,770,770,770,770,500
20240523,143100,241842739,770,770,770,770,4
20240523,143000,241839659,770,770,770,770,103
20240523,142900,241760349,770,770,770,770,0
20240523,142800,241760349,770,770,770,770,0
20240523,142700,241760349,770,770,770,770,255
20240523,142600,241563999,771,771,771,771,0
20240523,142500,241563999,771,771,771,771,104
20240523,142400,241483815,770,770,770,770,1
20240523,142300,241483045,769,769,769,769,0
20240523,142200,241483045,769,770,770,769,3333
20240523,142100,238919692,771,771,771,771,0
20240523,142000,238919692,771,771,771,771,104
20240523,141900,238839508,771,771,771,771,0
20240523,141800,238839508,771,771,771,771,2
20240523,141700,238837966,770,771,771,770,5764
20240523,141600,234399147,772,772,772,772,0
20240523,141500,234399147,772,772,772,772,612
20240523,141400,233926683,771,771,771,771,0
20240523,141300,233926683,771,771,771,771,0
20240523,141200,233926683,771,771,771,771,0
20240523,141100,233926683,771,771,771,771,200
20240523,141000,233772483,772,772,772,772,0
20240523,140900,233772483,772,772,772,772,0
20240523,140800,233772483,772,772,772,772,0
20240523,140700,233772483,772,772,772,772,15
20240523,140600,233760903,772,772,772,771,822
20240523,140500,233126379,773,773,773,773,0
20240523,140400,233126379,773,773,773,773,0
20240523,140300,233126379,773,773,773,773,0
20240523,140200,233126379,773,773,773,773,635
20240523,140100,232635524,773,773,773,773,100
20240523,140000,232558224,773,773,773,773,0
20240523,135900,232558224,773,773,773,773,0
20240523,135800,232558224,773,773,773,773,100
20240523,135700,232480924,773,773,773,773,0
20240523,135600,232480924,773,771,773,771,2004
20240523,135500,230935832,772,773,773,772,9589
20240523,135400,223526946,775,774,775,774,500
20240523,135300,223139943,774,774,774,774,3
20240523,135200,223137621,774,774,774,774,5
20240523,135100,223133751,774,774,774,774,88
20240523,135000,223065639,775,775,775,775,0
20240523,134900,223065639,775,775,775,775,0
20240523,134800,223065639,775,775,775,775,2
20240523,134700,223064089,774,774,774,774,1724
20240523,134600,221729713,776,776,776,776,0
20240523,134500,221729713,776,776,776,776,0
20240523,134400,221729713,776,776,776,776,0
20240523,134300,221729713,776,776,776,776,0
20240523,134200,221729713,776,776,776,776,0
20240523,134100,221729713,776,776,776,776,0
20240523,134000,221729713,776,776,776,776,75
20240523,133900,221671513,774,774,774,774,0
20240523,133800,221671513,774,774,774,774,0
20240523,133700,221671513,774,774,774,774,0
20240523,133600,221671513,774,774,774,774,1500
20240523,133500,220510513,776,776,776,776,75
20240523,133400,220452313,776,776,776,776,0
20240523,133300,220452313,776,775,776,775,801
20240523,133200,219831537,774,774,774,774,775
20240523,133100,219231687,776,776,776,776,0
20240523,133000,219231687,776,776,776,776,75
20240523,132900,219173487,776,776,776,776,0
20240523,132800,219173487,776,775,776,775,3
20240523,132700,219171161,775,775,775,775,646
20240523,132600,218670511,775,775,775,775,0
20240523,132500,218670511,775,777,777,775,119
20240523,132400,218578136,777,777,777,777,0
20240523,132300,218578136,777,777,777,777,0
20240523,132200,218578136,777,777,777,777,0
20240523,132100,218578136,777,777,777,777,0
20240523,132000,218578136,777,776,777,776,76
20240523,131900,218519093,776,776,776,776,0
20240523,131800,218519093,776,776,776,776,164
20240523,131700,218391829,773,773,773,773,0
20240523,131600,218391829,773,773,773,773,0
20240523,131500,218391829,773,773,773,773,0
20240523,131400,218391829,773,776,776,773,2001
20240523,131300,216843552,774,774,774,774,0
20240523,131200,216843552,774,774,774,774,83
20240523,131100,216779310,774,774,774,774,701
20240523,131000,216236736,774,774,774,774,85
20240523,130900,216170946,775,775,775,775,4
20240523,130800,216167846,776,776,776,776,200
20240523,130700,216012646,776,776,776,776,100
20240523,130600,215935046,776,776,776,776,0
20240523,130500,215935046,776,776,776,776,2
20240523,130400,215933494,774,774,774,774,0
20240523,130300,215933494,774,774,774,774,0
20240523,130200,215933494,774,773,774,773,2700
20240523,130100,213843894,773,773,773,773,2350
20240523,130000,212027344,772,772,772,772,396
20240523,125900,211721632,770,770,770,770,0
20240523,125800,211721632,770,770,770,770,0
20240523,125700,211721632,770,770,770,770,2513
20240523,125600,209786622,770,770,770,770,20
20240523,125500,209771222,770,770,770,770,32
20240523,125400,209746582,770,770,771,770,19
20240523,125300,209731949,772,772,772,772,0
20240523,125200,209731949,772,771,772,771,4000
20240523,125100,206647393,771,771,771,771,0
20240523,125000,206647393,771,771,771,771,478
20240523,124900,206278855,769,772,772,766,31546
20240523,124800,182016483,772,772,772,772,1
20240523,124700,182015711,772,772,772,772,503
20240523,124600,181627395,772,772,772,772,594
20240523,124500,181168827,774,774,774,774,0
20240523,124400,181168827,774,774,774,774,479
20240523,124300,180798081,774,772,774,772,1151
20240523,124200,179909507,774,774,774,774,50
20240523,124100,179870807,774,774,774,774,479
20240523,124000,179500061,774,774,774,774,0
20240523,123900,179500061,774,774,774,774,0
20240523,123800,179500061,774,773,774,773,581
20240523,123700,179050594,774,774,774,774,0
20240523,123600,179050594,774,774,774,774,0
20240523,123500,179050594,774,774,774,774,480
20240523,123400,178679074,772,772,772,772,0
20240523,123300,178679074,772,772,772,772,0
20240523,123200,178679074,772,772,772,772,704
20240523,123100,178135586,773,773,773,773,0
20240523,123000,178135586,773,773,773,773,0
20240523,122900,178135586,773,772,773,771,1481
20240523,122800,176992714,773,773,773,773,40
20240523,122700,176961794,773,773,773,773,47
20240523,122600,176925463,773,773,774,773,580
20240523,122500,176477122,773,774,774,773,8
20240523,122400,176470934,774,774,774,774,0
20240523,122300,176470934,774,772,774,772,480
20240523,122200,176099848,773,773,773,773,0
20240523,122100,176099848,773,773,773,773,0
20240523,122000,176099848,773,773,773,772,122
20240523,121900,176005661,773,774,774,773,98
20240523,121800,175929867,774,774,774,774,86
20240523,121700,175863303,774,774,774,774,0
20240523,121600,175863303,774,774,774,773,27
20240523,121500,175842406,774,774,774,774,0
20240523,121400,175842406,774,774,774,774,0
20240523,121300,175842406,774,774,774,774,0
20240523,121200,175842406,774,773,774,773,18
20240523,121100,175828491,772,772,772,772,13
20240523,121000,175818455,772,771,772,770,21
20240523,120900,175802267,772,772,772,772,330
20240523,120800,175547507,772,772,772,772,0
20240523,120700,175547507,772,772,772,772,6
20240523,120600,175542875,772,770,772,770,1490
20240523,120500,174395573,770,771,771,770,460
20240523,120400,174041292,772,772,772,771,4534
20240523,120300,170544396,774,774,774,774,0
20240523,120200,170544396,774,774,774,774,0
20240523,120100,170544396,774,774,774,774,0
20240523,120000,170544396,774,774,774,774,0
20240523,115900,170544396,774,772,775,772,1559
20240523,115800,169340405,772,772,772,772,658
20240523,115700,168832429,774,774,774,774,0
20240523,115600,168832429,774,774,774,774,0
20240523,115500,168832429,774,773,774,773,929
20240523,115400,168114106,773,774,774,773,1104
20240523,115300,167260711,775,775,775,775,22
20240523,115200,167243661,777,777,777,777,0
20240523,115100,167243661,777,777,777,777,0
20240523,115000,167243661,777,777,777,777,429
20240523,114900,166910328,777,777,777,777,0
20240523,114800,166910328,777,777,777,777,0
20240523,114700,166910328,777,777,777,777,2
20240523,114600,166908774,777,773,778,773,164
20240523,114500,166781827,775,778,779,775,3012
20240523,114400,164445941,778,778,778,778,0
20240523,114300,164445941,778,775,778,775,423
20240523,114200,164118113,775,775,775,775,84
20240523,114100,164053013,774,773,774,773,1571
20240523,114000,162838628,773,772,773,772,8987
20240523,113900,155900233,772,772,772,772,0
20240523,113800,155900233,772,772,772,772,0
20240523,113700,155900233,772,772,772,772,1
20240523,113600,155899461,772,772,772,772,0
20240523,113500,155899461,772,771,772,771,2662
20240523,113400,153846628,771,771,771,771,100
20240523,113300,153769528,771,771,771,771,1
20240523,113200,153768757,771,771,771,771,710
20240523,113100,153221347,771,771,771,771,0
20240523,113000,153221347,771,771,771,771,1
20240523,112900,153220576,771,771,771,769,2142
20240523,112800,151571948,771,770,771,770,439
20240523,112700,151233916,770,770,770,770,816
20240523,112600,150605596,770,770,770,770,1000
20240523,112500,149835596,771,771,771,771,0
20240523,112400,149835596,771,771,771,771,0
20240523,112300,149835596,771,771,771,771,0
20240523,112200,149835596,771,770,771,770,599
20240523,112100,149373836,771,771,771,771,10
20240523,112000,149366126,772,772,772,771,3270
20240523,111900,146844953,772,773,773,770,2717
20240523,111800,144750994,772,772,772,772,3000
20240523,111700,142434994,773,773,773,773,2
20240523,111600,142433448,772,772,772,772,2000
20240523,111500,140889448,772,772,772,772,220
20240523,111400,140719608,771,771,771,771,0
20240523,111300,140719608,771,771,772,771,237
20240523,111200,140536880,772,772,772,772,0
20240523,111100,140536880,772,772,772,772,1152
20240523,111000,139647536,773,773,773,773,0
20240523,110900,139647536,773,773,773,773,0
20240523,110800,139647536,773,773,773,772,479
20240523,110700,139277726,773,771,773,771,571
20240523,110600,138837343,770,773,773,770,10001
20240523,110500,131133589,771,773,773,771,1234
20240523,110400,130181492,772,773,775,772,3615
20240523,110300,127390282,773,775,775,773,2404
20240523,110200,125531489,774,774,774,774,4
20240523,110100,125528393,775,775,775,775,462
20240523,110000,125170343,778,778,778,778,0
20240523,105900,125170343,778,778,778,778,0
20240523,105800,125170343,778,778,778,778,0
20240523,105700,125170343,778,778,778,778,0
20240523,105600,125170343,778,777,778,775,2201
20240523,105500,123464540,779,778,779,778,416
20240523,105400,123140777,778,778,778,778,0
20240523,105300,123140777,778,778,778,778,0
20240523,105200,123140777,778,778,778,778,0
20240523,105100,123140777,778,776,778,775,789
20240523,105000,122528733,778,778,778,778,415
20240523,104900,122205863,778,778,778,778,2466
20240523,104800,120287315,778,778,778,778,0
20240523,104700,120287315,778,778,778,778,0
20240523,104600,120287315,778,778,778,778,0
20240523,104500,120287315,778,778,778,778,415
20240523,104400,119964445,778,780,780,772,38301
20240523,104300,90288756,780,780,780,780,0
20240523,104200,90288756,780,780,780,780,0
20240523,104100,90288756,780,780,780,780,0
20240523,104000,90288756,780,780,780,779,466
20240523,103900,89925326,780,779,780,779,2
20240523,103800,89923767,780,780,780,780,0
20240523,103700,89923767,780,780,780,780,1
20240523,103600,89922987,779,780,780,779,484
20240523,103500,89545497,781,780,781,780,425
20240523,103400,89213582,780,780,780,780,50
20240523,103300,89174582,780,780,780,780,87
20240523,103200,89106722,781,781,781,781,1
20240523,103100,89105941,778,781,781,778,31
20240523,103000,89081748,781,781,781,781,0
20240523,102900,89081748,781,779,781,777,5761
20240523,102800,84599787,781,781,781,781,0
20240523,102700,84599787,781,779,781,779,11
20240523,102600,84591216,779,779,779,779,25
20240523,102500,84571741,781,779,781,779,3040
20240523,102400,82203541,781,781,781,781,100
20240523,102300,82125441,781,781,781,781,0
20240523,102200,82125441,781,781,781,781,0
20240523,102100,82125441,781,781,781,781,0
20240523,102000,82125441,781,781,781,781,20
20240523,101900,82109821,779,779,779,779,0
20240523,101800,82109821,779,779,779,779,0
20240523,101700,82109821,779,780,780,779,75
20240523,101600,82051394,782,782,782,782,26
20240523,101500,82031062,782,781,782,781,3000
20240523,101400,79685082,782,782,782,782,0
20240523,101300,79685082,782,780,782,779,8385
20240523,101200,73140626,782,781,782,781,191
20240523,101100,72991367,782,782,782,782,0
20240523,101000,72991367,782,782,782,782,3
20240523,100900,72989021,782,782,782,782,110
20240523,100800,72903001,782,782,782,782,3
20240523,100700,72900655,781,782,782,780,7794
20240523,100600,66820236,782,782,782,782,297
20240523,100500,66587982,782,782,782,782,1
20240523,100400,66587200,781,781,781,781,0
20240523,100300,66587200,781,782,782,781,1702
20240523,100200,65257908,782,782,782,782,0
20240523,100100,65257908,782,782,782,782,0
20240523,100000,65257908,782,782,782,782,23
20240523,095900,65239922,782,782,782,782,16
20240523,095800,65227410,782,782,782,782,1781
20240523,095700,63834668,783,783,783,783,43
20240523,095600,63800999,783,784,784,783,4332
20240523,095500,60408154,786,786,786,785,307
20240523,095400,60166854,785,785,785,784,15003
20240523,095300,48404496,786,785,786,785,7538
20240523,095200,42479763,785,786,786,785,465
20240523,095100,42114724,786,787,787,786,22
20240523,095000,42097431,787,788,788,787,1802
20240523,094900,40679256,785,785,785,785,501
20240523,094800,40285971,785,785,788,785,3566
20240523,094700,37480049,785,785,785,785,0
20240523,094600,37480049,785,785,785,785,2
20240523,094500,37478479,787,787,787,787,2443
20240523,094400,35555838,787,785,787,785,2
20240523,094300,35554266,787,786,787,786,40
20240523,094200,35522816,786,786,786,786,0
20240523,094100,35522816,786,785,786,785,3938
20240523,094000,32427549,786,786,786,786,65
20240523,093900,32376459,786,786,786,786,0
20240523,093800,32376459,786,780,786,780,3355
20240523,093700,29759278,780,780,780,780,1
20240523,093600,29758498,780,784,784,780,2001
20240523,093500,28197714,781,781,781,781,220
20240523,093400,28025894,781,782,782,781,1000
20240523,093300,27244890,781,781,781,781,0
20240523,093200,27244890,781,783,783,781,1008
20240523,093100,26457614,782,782,782,782,0
20240523,093000,26457614,782,782,782,782,233
20240523,092900,26275408,782,782,782,782,1
20240523,092800,26274626,781,782,782,781,3769
20240523,092700,23327271,784,783,784,782,102
20240523,092600,23247500,783,782,783,782,3826
20240523,092500,20255566,782,782,782,781,2400
20240523,092400,18378966,782,782,782,782,52
20240523,092300,18338302,782,780,782,780,104
20240523,092200,18257178,780,781,782,780,70
20240523,092100,18202496,782,780,782,780,3
20240523,092000,18200152,780,777,782,777,4022
20240523,091900,15072953,776,776,776,776,103
20240523,091800,14993025,773,776,776,773,1388
20240523,091700,13919007,774,777,777,774,21
20240523,091600,13902747,777,777,777,777,0
20240523,091500,13902747,777,777,777,777,1
20240523,091400,13901970,777,777,777,777,4
20240523,091300,13898862,778,773,778,773,6994
20240523,091200,8483455,773,773,773,773,1
20240523,091100,8482682,773,772,773,772,1075
20240523,091000,7651727,773,773,773,773,2
20240523,090900,7650181,773,774,774,772,571
20240523,090800,7208887,774,776,776,774,447
20240523,090700,6862866,776,776,776,776,2439
20240523,090600,4970202,776,776,776,776,511
20240523,090500,4573666,776,776,776,774,32
20240523,090400,4548894,778,778,778,778,4358
20240523,090300,1158370,782,782,782,781,707
20240523,090200,606172,782,782,782,782,1
20240523,090100,605390,782,778,782,777,751
20240523,090000,19548,780,782,782,780,25