KissMeData/054180/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,193300,60931809,600,600,600,600,4180
20240521,193200,60931809,600,600,600,600,0
20240521,193100,60931809,600,600,600,600,0
20240521,193000,60931809,600,600,600,600,0
20240521,192900,60931809,600,600,600,600,0
20240521,192800,60931809,600,600,600,600,0
20240521,192700,60931809,600,600,600,600,0
20240521,192600,60931809,600,600,600,600,0
20240521,192500,60931809,600,600,600,600,0
20240521,192400,60931809,600,600,600,600,0
20240521,192300,60931809,600,600,600,600,0
20240521,192200,60931809,600,600,600,600,0
20240521,192100,60931809,600,600,600,600,0
20240521,192000,60931809,600,600,600,600,0
20240521,191900,60931809,600,600,600,600,0
20240521,191800,60931809,600,600,600,600,0
20240521,191700,60931809,600,600,600,600,0
20240521,191600,60931809,600,600,600,600,0
20240521,191500,60931809,600,600,600,600,0
20240521,191400,60931809,600,600,600,600,0
20240521,191300,60931809,600,600,600,600,0
20240521,191200,60931809,600,600,600,600,0
20240521,191100,60931809,600,600,600,600,0
20240521,191000,60931809,600,600,600,600,0
20240521,190900,60931809,600,600,600,600,0
20240521,190800,60931809,600,600,600,600,0
20240521,190700,60931809,600,600,600,600,0
20240521,190600,60931809,600,600,600,600,0
20240521,190500,60931809,600,600,600,600,0
20240521,190400,60931809,600,600,600,600,0
20240521,190300,60931809,600,600,600,600,4180
20240521,190200,60931809,600,600,600,600,0
20240521,190100,60931809,600,600,600,600,0
20240521,190000,60931809,600,600,600,600,0
20240521,185900,60931809,600,600,600,600,0
20240521,185800,60931809,600,600,600,600,0
20240521,185700,60931809,600,600,600,600,0
20240521,185600,60931809,600,600,600,600,0
20240521,185500,60931809,600,600,600,600,0
20240521,185400,60931809,600,600,600,600,0
20240521,185300,60931809,600,600,600,600,0
20240521,185200,60931809,600,600,600,600,0
20240521,185100,60931809,600,600,600,600,0
20240521,185000,60931809,600,600,600,600,0
20240521,184900,60931809,600,600,600,600,0
20240521,184800,60931809,600,600,600,600,0
20240521,184700,60931809,600,600,600,600,0
20240521,184600,60931809,600,600,600,600,0
20240521,184500,60931809,600,600,600,600,0
20240521,184400,60931809,600,600,600,600,0
20240521,184300,60931809,600,600,600,600,0
20240521,184200,60931809,600,600,600,600,0
20240521,184100,60931809,600,600,600,600,0
20240521,184000,60931809,600,600,600,600,0
20240521,183900,60931809,600,600,600,600,0
20240521,183800,60931809,600,600,600,600,0
20240521,183700,60931809,600,600,600,600,0
20240521,183600,60931809,600,600,600,600,0
20240521,183500,60931809,600,600,600,600,0
20240521,183400,60931809,600,600,600,600,0
20240521,183300,60931809,600,600,600,600,4180
20240521,183200,60931809,600,600,600,600,0
20240521,183100,60931809,600,600,600,600,0
20240521,183000,60931809,600,600,600,600,0
20240521,182900,60931809,600,600,600,600,0
20240521,182800,60931809,600,600,600,600,0
20240521,182700,60931809,600,600,600,600,0
20240521,182600,60931809,600,600,600,600,0
20240521,182500,60931809,600,600,600,600,0
20240521,182400,60931809,600,600,600,600,0
20240521,182300,60931809,600,600,600,600,0
20240521,182200,60931809,600,600,600,600,0
20240521,182100,60931809,600,600,600,600,0
20240521,182000,60931809,600,600,600,600,0
20240521,181900,60931809,600,600,600,600,0
20240521,181800,60931809,600,600,600,600,0
20240521,181700,60931809,600,600,600,600,0
20240521,181600,60931809,600,600,600,600,0
20240521,181500,60931809,600,600,600,600,0
20240521,181400,60931809,600,600,600,600,0
20240521,181300,60931809,600,600,600,600,0
20240521,181200,60931809,600,600,600,600,0
20240521,181100,60931809,600,600,600,600,0
20240521,181000,60931809,600,600,600,600,0
20240521,180900,60931809,600,600,600,600,0
20240521,180800,60931809,600,600,600,600,0
20240521,180700,60931809,600,600,600,600,0
20240521,180600,60931809,600,600,600,600,0
20240521,180500,60931809,600,600,600,600,0
20240521,180400,60931809,600,600,600,600,0
20240521,180300,60931809,600,600,600,600,4180
20240521,180200,60931809,600,600,600,600,0
20240521,180100,60931809,600,600,600,600,0
20240521,180000,60931809,600,600,600,600,0
20240521,175900,60931809,600,600,600,600,0
20240521,175800,60931809,600,600,600,600,0
20240521,175700,60931809,600,600,600,600,0
20240521,175600,60931809,600,600,600,600,0
20240521,175500,60931809,600,600,600,600,0
20240521,175400,60931809,600,600,600,600,0
20240521,175300,60931809,600,600,600,600,0
20240521,175200,60931809,600,600,600,600,0
20240521,175100,60931809,600,600,600,600,0
20240521,175000,60931809,600,600,600,600,0
20240521,174900,60931809,600,600,600,600,0
20240521,174800,60931809,600,600,600,600,0
20240521,174700,60931809,600,600,600,600,0
20240521,174600,60931809,600,600,600,600,0
20240521,174500,60931809,600,600,600,600,0
20240521,174400,60931809,600,600,600,600,0
20240521,174300,60931809,600,600,600,600,0
20240521,174200,60931809,600,600,600,600,0
20240521,174100,60931809,600,600,600,600,0
20240521,174000,60931809,600,600,600,600,0
20240521,173900,60931809,600,600,600,600,0
20240521,173800,60931809,600,600,600,600,0
20240521,173700,60931809,600,600,600,600,0
20240521,173600,60931809,600,600,600,600,0
20240521,173500,60931809,600,600,600,600,0
20240521,173400,60931809,600,600,600,600,0
20240521,173300,60931809,600,600,600,600,4180
20240521,173200,60931809,600,600,600,600,0
20240521,173100,60931809,600,600,600,600,0
20240521,173000,60931809,600,600,600,600,0
20240521,172900,60931809,600,600,600,600,0
20240521,172800,60931809,600,600,600,600,0
20240521,172700,60931809,600,600,600,600,0
20240521,172600,60931809,600,600,600,600,0
20240521,172500,60931809,600,600,600,600,0
20240521,172400,60931809,600,600,600,600,0
20240521,172300,60931809,600,600,600,600,0
20240521,172200,60931809,600,600,600,600,0
20240521,172100,60931809,600,600,600,600,0
20240521,172000,60931809,600,600,600,600,0
20240521,171900,60931809,600,600,600,600,0
20240521,171800,60931809,600,600,600,600,0
20240521,171700,60931809,600,600,600,600,0
20240521,171600,60931809,600,600,600,600,0
20240521,171500,60931809,600,600,600,600,0
20240521,171400,60931809,600,600,600,600,0
20240521,171300,60931809,600,600,600,600,0
20240521,171200,60931809,600,600,600,600,0
20240521,171100,60931809,600,600,600,600,0
20240521,171000,60931809,600,600,600,600,0
20240521,170900,60931809,600,600,600,600,0
20240521,170800,60931809,600,600,600,600,0
20240521,170700,60931809,600,600,600,600,0
20240521,170600,60931809,600,600,600,600,0
20240521,170500,60931809,600,600,600,600,0
20240521,170400,60931809,600,600,600,600,0
20240521,170300,60931809,600,600,600,600,4180
20240521,170200,60931809,600,600,600,600,0
20240521,170100,60931809,600,600,600,600,0
20240521,170000,60931809,600,600,600,600,0
20240521,165900,60931809,600,600,600,600,0
20240521,165800,60931809,600,600,600,600,0
20240521,165700,60931809,600,600,600,600,0
20240521,165600,60931809,600,600,600,600,0
20240521,165500,60931809,600,600,600,600,0
20240521,165400,60931809,600,600,600,600,0
20240521,165300,60931809,600,600,600,600,0
20240521,165200,60931809,600,600,600,600,0
20240521,165100,60931809,600,600,600,600,0
20240521,165000,60931809,600,600,600,600,0
20240521,164900,60931809,600,600,600,600,0
20240521,164800,60931809,600,600,600,600,0
20240521,164700,60931809,600,600,600,600,0
20240521,164600,60931809,600,600,600,600,0
20240521,164500,60931809,600,600,600,600,0
20240521,164400,60931809,600,600,600,600,0
20240521,164300,60931809,600,600,600,600,0
20240521,164200,60931809,600,600,600,600,0
20240521,164100,60931809,600,600,600,600,0
20240521,164000,60931809,600,600,600,600,0
20240521,163900,60931809,600,600,600,600,0
20240521,163800,60931809,600,600,600,600,0
20240521,163700,60931809,600,600,600,600,0
20240521,163600,60931809,600,600,600,600,0
20240521,163500,60931809,600,600,600,600,0
20240521,163400,60931809,600,600,600,600,0
20240521,163300,60931809,600,600,600,600,4180
20240521,163200,60931809,600,600,600,600,0
20240521,163100,60931809,600,600,600,600,0
20240521,163000,60931809,600,600,600,600,0
20240521,162900,60931809,600,600,600,600,0
20240521,162800,60931809,600,600,600,600,0
20240521,162700,60931809,600,600,600,600,0
20240521,162600,60931809,600,600,600,600,0
20240521,162500,60931809,600,600,600,600,0
20240521,162400,60931809,600,600,600,600,0
20240521,162300,60931809,600,600,600,600,0
20240521,162200,60931809,600,600,600,600,0
20240521,162100,60931809,600,600,600,600,0
20240521,162000,60931809,600,600,600,600,0
20240521,161900,60931809,600,600,600,600,0
20240521,161800,60931809,600,600,600,600,0
20240521,161700,60931809,600,600,600,600,0
20240521,161600,60931809,600,600,600,600,0
20240521,161500,60931809,600,600,600,600,0
20240521,161400,60931809,600,600,600,600,0
20240521,161300,60931809,600,600,600,600,0
20240521,161200,60931809,600,600,600,600,0
20240521,161100,60931809,600,600,600,600,0
20240521,161000,60931809,600,600,600,600,0
20240521,160900,60931809,600,600,600,600,0
20240521,160800,60931809,600,600,600,600,0
20240521,160700,60931809,600,600,600,600,0
20240521,160600,60931809,600,600,600,600,0
20240521,160500,60931809,600,600,600,600,0
20240521,160400,60931809,600,600,600,600,0
20240521,160300,60931809,600,600,600,600,4180
20240521,160200,60931809,600,600,600,600,0
20240521,160100,60931809,600,600,600,600,0
20240521,160000,60931809,600,600,600,600,0
20240521,155900,60931809,600,600,600,600,0
20240521,155800,60931809,600,600,600,600,0
20240521,155700,60931809,600,600,600,600,0
20240521,155600,60931809,600,600,600,600,0
20240521,155500,60931809,600,600,600,600,0
20240521,155400,60931809,600,600,600,600,0
20240521,155300,60931809,600,600,600,600,0
20240521,155200,60931809,600,600,600,600,0
20240521,155100,60931809,600,600,600,600,0
20240521,155000,60931809,600,600,600,600,0
20240521,154900,60931809,600,600,600,600,0
20240521,154800,60931809,600,600,600,600,0
20240521,154700,60931809,600,600,600,600,0
20240521,154600,60931809,600,600,600,600,0
20240521,154500,60931809,600,600,600,600,0
20240521,154400,60931809,600,600,600,600,0
20240521,154300,60931809,600,600,600,600,0
20240521,154200,60931809,600,600,600,600,0
20240521,154100,60931809,600,600,600,600,0
20240521,154000,60931809,600,600,600,600,0
20240521,153900,60931809,600,600,600,600,0
20240521,153800,60931809,600,600,600,600,0
20240521,153700,60931809,600,600,600,600,0
20240521,153600,60931809,600,600,600,600,0
20240521,153500,60931809,600,600,600,600,0
20240521,153400,60931809,600,600,600,600,0
20240521,153300,60931809,600,600,600,600,4180
20240521,153200,60931809,600,600,600,600,0
20240521,153100,60931809,600,600,600,600,0
20240521,153000,60931809,600,600,600,600,4180
20240521,152900,58423809,600,600,600,600,0
20240521,152800,58423809,600,600,600,600,0
20240521,152700,58423809,600,600,600,600,0
20240521,152600,58423809,600,600,600,600,0
20240521,152500,58423809,600,600,600,600,0
20240521,152400,58423809,600,600,600,600,0
20240521,152300,58423809,600,600,600,600,0
20240521,152200,58423809,600,600,600,600,0
20240521,152100,58423809,600,600,600,600,0
20240521,152000,58423809,600,600,600,600,0
20240521,151900,58423809,600,600,600,600,0
20240521,151800,58423809,600,600,600,600,50
20240521,151700,58393809,600,600,600,600,1
20240521,151600,58393209,600,600,600,600,208
20240521,151500,58268409,601,601,601,601,0
20240521,151400,58268409,601,601,601,601,0
20240521,151300,58268409,601,601,601,601,0
20240521,151200,58268409,601,601,601,601,0
20240521,151100,58268409,601,601,601,601,0
20240521,151000,58268409,601,601,601,601,0
20240521,150900,58268409,601,601,601,600,1449
20240521,150800,57398660,601,601,601,601,0
20240521,150700,57398660,601,601,601,601,2
20240521,150600,57397458,601,601,601,601,0
20240521,150500,57397458,601,601,601,601,0
20240521,150400,57397458,601,601,601,601,0
20240521,150300,57397458,601,601,601,601,0
20240521,150200,57397458,601,601,601,601,10
20240521,150100,57391448,600,600,600,600,41
20240521,150000,57366848,601,601,601,601,1
20240521,145900,57366247,600,600,600,600,5
20240521,145800,57363247,601,601,601,601,0
20240521,145700,57363247,601,600,601,600,35
20240521,145600,57342242,601,601,601,601,0
20240521,145500,57342242,601,601,601,601,0
20240521,145400,57342242,601,601,601,601,0
20240521,145300,57342242,601,601,601,601,0
20240521,145200,57342242,601,600,601,600,10
20240521,145100,57336237,601,601,601,601,831
20240521,145000,56836806,601,601,601,600,20
20240521,144900,56824796,600,601,601,600,11
20240521,144800,56818195,600,600,600,600,9
20240521,144700,56812795,600,600,601,600,32
20240521,144600,56793586,601,601,601,600,17
20240521,144500,56783381,601,601,601,601,0
20240521,144400,56783381,601,601,601,601,0
20240521,144300,56783381,601,601,601,601,0
20240521,144200,56783381,601,601,601,601,6
20240521,144100,56779775,601,601,601,601,1
20240521,144000,56779174,601,601,601,601,1
20240521,143900,56778573,601,601,601,601,0
20240521,143800,56778573,601,599,601,599,11
20240521,143700,56771980,599,600,600,599,4
20240521,143600,56769581,601,601,601,601,0
20240521,143500,56769581,601,600,601,600,12
20240521,143400,56762379,601,601,601,601,9
20240521,143300,56756970,600,601,601,600,10
20240521,143200,56750965,601,600,601,600,9
20240521,143100,56745564,601,601,601,600,13
20240521,143000,56737756,600,600,600,600,2
20240521,142900,56736556,599,599,599,599,7
20240521,142800,56732363,599,600,600,599,18
20240521,142700,56721573,601,601,601,601,5
20240521,142600,56718568,601,601,601,601,0
20240521,142500,56718568,601,601,601,601,9
20240521,142400,56713159,601,601,601,601,0
20240521,142300,56713159,601,601,601,601,0
20240521,142200,56713159,601,599,601,599,78
20240521,142100,56666429,601,600,601,600,3
20240521,142000,56664628,600,600,600,600,5
20240521,141900,56661628,600,601,601,600,4
20240521,141800,56659225,599,599,599,599,5
20240521,141700,56656230,599,600,600,599,1393
20240521,141600,55821345,601,601,601,601,170
20240521,141500,55719175,602,601,602,601,16
20240521,141400,55709553,602,601,602,601,9
20240521,141300,55704140,602,602,602,601,78
20240521,141200,55657228,602,602,602,602,0
20240521,141100,55657228,602,602,602,601,20
20240521,141000,55645198,601,601,601,601,7
20240521,140900,55640991,602,602,602,602,44
20240521,140800,55614503,601,601,601,601,84
20240521,140700,55564019,602,602,602,602,0
20240521,140600,55564019,602,602,602,602,0
20240521,140500,55564019,602,602,602,602,2
20240521,140400,55562815,602,601,603,601,1011
20240521,140300,54954188,600,601,601,600,7
20240521,140200,54949984,602,602,602,602,3
20240521,140100,54948178,602,602,602,602,0
20240521,140000,54948178,602,600,602,600,502
20240521,135900,54646974,600,601,602,600,11
20240521,135800,54640368,601,600,601,600,10
20240521,135700,54634363,602,602,602,602,5
20240521,135600,54631353,600,601,601,600,25
20240521,135500,54616333,602,601,602,600,18
20240521,135400,54605510,602,601,602,601,2442
20240521,135300,53137858,599,599,599,599,0
20240521,135200,53137858,599,599,600,599,233
20240521,135100,52998281,599,600,600,599,35
20240521,135000,52977301,599,601,601,599,306
20240521,134900,52793707,600,600,600,600,0
20240521,134800,52793707,600,600,600,600,4853
20240521,134700,49881907,599,600,600,599,190
20240521,134600,49767957,600,600,600,600,311
20240521,134500,49581357,599,600,600,599,39
20240521,134400,49557977,599,599,599,599,0
20240521,134300,49557977,599,599,599,599,0
20240521,134200,49557977,599,600,600,599,35
20240521,134100,49536997,600,599,600,599,12
20240521,134000,49529798,598,598,598,598,318
20240521,133900,49339634,598,598,598,598,0
20240521,133800,49339634,598,598,598,598,6
20240521,133700,49336046,598,598,598,598,707
20240521,133600,48913260,598,598,598,598,0
20240521,133500,48913260,598,600,600,598,2049
20240521,133400,47687566,599,599,599,599,7
20240521,133300,47683373,600,600,600,600,3
20240521,133200,47681573,600,600,600,599,222
20240521,133100,47548379,600,600,600,600,1
20240521,133000,47547779,600,600,600,599,31
20240521,132900,47529194,600,600,600,600,1
20240521,132800,47528594,599,599,600,599,143
20240521,132700,47442921,599,600,600,599,28
20240521,132600,47426125,600,600,600,600,1
20240521,132500,47425525,598,599,599,598,20
20240521,132400,47413549,598,598,598,598,0
20240521,132300,47413549,598,598,598,598,2261
20240521,132200,46061471,600,600,600,600,0
20240521,132100,46061471,600,600,600,600,0
20240521,132000,46061471,600,600,600,600,0
20240521,131900,46061471,600,600,600,600,5
20240521,131800,46058471,600,600,600,600,260
20240521,131700,45902471,600,600,600,600,112
20240521,131600,45835271,600,600,600,600,5
20240521,131500,45832271,601,600,601,600,74
20240521,131400,45787799,601,601,601,601,835
20240521,131300,45285964,601,598,601,598,8222
20240521,131200,40350746,600,600,600,600,0
20240521,131100,40350746,600,600,600,600,0
20240521,131000,40350746,600,599,600,598,16
20240521,130900,40341158,599,599,599,599,2
20240521,130800,40339960,600,600,600,600,921
20240521,130700,39787360,600,599,600,598,14
20240521,130600,39778976,598,599,599,598,10
20240521,130500,39772988,600,600,600,600,0
20240521,130400,39772988,600,600,600,600,0
20240521,130300,39772988,600,600,600,600,427
20240521,130200,39516788,601,601,601,601,0
20240521,130100,39516788,601,601,601,601,0
20240521,130000,39516788,601,601,601,601,0
20240521,125900,39516788,601,600,601,600,41
20240521,125800,39492187,600,601,601,600,25
20240521,125700,39477172,601,600,601,600,20
20240521,125600,39465167,601,600,601,600,38
20240521,125500,39442347,600,600,600,600,190
20240521,125400,39328347,600,600,600,600,0
20240521,125300,39328347,600,600,600,600,8
20240521,125200,39323547,600,600,600,600,114
20240521,125100,39255147,600,600,600,600,6
20240521,125000,39251547,600,600,600,600,16
20240521,124900,39241947,600,600,600,600,5
20240521,124800,39238947,598,598,599,598,3807
20240521,124700,36962346,598,598,598,598,211
20240521,124600,36836168,598,598,598,598,62
20240521,124500,36799092,598,598,598,598,15
20240521,124400,36790122,598,598,598,598,1120
20240521,124300,36120362,597,597,597,597,0
20240521,124200,36120362,597,598,598,597,11
20240521,124100,36113790,598,598,598,598,0
20240521,124000,36113790,598,598,598,598,3
20240521,123900,36111996,597,597,597,597,1
20240521,123800,36111399,597,597,597,597,4
20240521,123700,36109011,598,598,598,598,0
20240521,123600,36109011,598,598,598,598,1
20240521,123500,36108413,597,598,598,597,55
20240521,123400,36075548,598,598,598,598,45
20240521,123300,36048638,598,598,598,598,0
20240521,123200,36048638,598,598,598,598,771
20240521,123100,35587580,599,599,599,599,0
20240521,123000,35587580,599,599,599,599,2
20240521,122900,35586382,599,599,599,599,0
20240521,122800,35586382,599,599,599,599,0
20240521,122700,35586382,599,599,599,599,10
20240521,122600,35580392,599,599,599,599,2
20240521,122500,35579194,599,598,599,598,20
20240521,122400,35567229,599,599,599,599,14
20240521,122300,35558843,600,600,600,600,0
20240521,122200,35558843,600,598,600,598,55
20240521,122100,35525853,598,598,598,598,0
20240521,122000,35525853,598,601,601,598,16
20240521,121900,35516272,598,599,599,598,10
20240521,121800,35510287,598,598,598,598,0
20240521,121700,35510287,598,598,598,598,0
20240521,121600,35510287,598,598,598,598,0
20240521,121500,35510287,598,598,598,598,0
20240521,121400,35510287,598,598,598,598,85
20240521,121300,35459457,602,602,602,602,2
20240521,121200,35458253,602,602,602,602,0
20240521,121100,35458253,602,602,602,602,0
20240521,121000,35458253,602,602,602,602,0
20240521,120900,35458253,602,602,602,602,0
20240521,120800,35458253,602,602,602,602,0
20240521,120700,35458253,602,602,602,602,73
20240521,120600,35414307,602,602,602,602,1
20240521,120500,35413705,602,602,602,602,0
20240521,120400,35413705,602,602,602,602,0
20240521,120300,35413705,602,602,602,602,18
20240521,120200,35402869,604,604,604,604,1
20240521,120100,35402265,597,597,597,597,0
20240521,120000,35402265,597,597,597,597,1
20240521,115900,35401668,604,604,604,604,0
20240521,115800,35401668,604,604,604,604,0
20240521,115700,35401668,604,604,604,604,1
20240521,115600,35401064,595,595,595,595,0
20240521,115500,35401064,595,600,600,595,4877
20240521,115400,32494751,600,600,600,600,0
20240521,115300,32494751,600,601,601,600,5
20240521,115200,32491748,600,601,601,600,3
20240521,115100,32489946,604,604,604,604,6
20240521,115000,32486322,604,604,604,604,1
20240521,114900,32485718,604,600,604,596,4901
20240521,114800,29553205,604,604,604,604,3
20240521,114700,29551393,603,603,603,603,100
20240521,114600,29491093,603,603,603,603,0
20240521,114500,29491093,603,603,603,603,2
20240521,114400,29489887,600,601,601,600,20
20240521,114300,29477873,600,600,601,600,327
20240521,114200,29281650,600,600,600,600,0
20240521,114100,29281650,600,600,601,600,15
20240521,114000,29272645,600,600,600,600,0
20240521,113900,29272645,600,601,601,600,1535
20240521,113800,28351624,600,600,601,600,243
20240521,113700,28205816,600,600,600,600,0
20240521,113600,28205816,600,600,600,600,0
20240521,113500,28205816,600,600,600,600,0
20240521,113400,28205816,600,600,600,600,8
20240521,113300,28201016,600,600,600,600,0
20240521,113200,28201016,600,600,600,600,1
20240521,113100,28200416,600,600,600,600,0
20240521,113000,28200416,600,599,600,598,715
20240521,112900,27772481,599,600,600,599,20
20240521,112800,27760493,599,600,600,599,5
20240521,112700,27757496,600,600,600,600,50
20240521,112600,27727496,600,600,600,600,0
20240521,112500,27727496,600,600,600,600,9
20240521,112400,27722096,600,600,600,600,0
20240521,112300,27722096,600,600,600,600,41
20240521,112200,27697496,599,599,599,599,0
20240521,112100,27697496,599,599,599,599,0
20240521,112000,27697496,599,599,599,599,7
20240521,111900,27693303,600,600,600,600,177
20240521,111800,27587103,600,600,600,600,0
20240521,111700,27587103,600,600,600,600,343
20240521,111600,27381303,600,600,600,600,23
20240521,111500,27367503,600,600,600,600,0
20240521,111400,27367503,600,600,600,600,0
20240521,111300,27367503,600,600,600,600,0
20240521,111200,27367503,600,600,600,600,20
20240521,111100,27355503,600,600,600,600,0
20240521,111000,27355503,600,600,600,600,14
20240521,110900,27347103,600,600,600,600,0
20240521,110800,27347103,600,600,600,600,220
20240521,110700,27215103,600,600,600,600,0
20240521,110600,27215103,600,600,600,600,0
20240521,110500,27215103,600,600,600,600,8
20240521,110400,27210303,600,600,600,600,2478
20240521,110300,25723503,600,600,600,600,2000
20240521,110200,24523503,600,600,600,600,646
20240521,110100,24135903,600,600,600,600,1667
20240521,110000,23135703,600,600,600,600,0
20240521,105900,23135703,600,600,600,600,0
20240521,105800,23135703,600,600,600,600,200
20240521,105700,23015703,600,600,600,600,158
20240521,105600,22920903,600,600,600,600,0
20240521,105500,22920903,600,600,600,600,1041
20240521,105400,22296303,600,603,603,600,4000
20240521,105300,19896056,603,604,604,603,3
20240521,105200,19894245,604,604,604,604,0
20240521,105100,19894245,604,604,604,604,0
20240521,105000,19894245,604,604,604,604,100
20240521,104900,19833845,604,604,604,604,0
20240521,104800,19833845,604,604,604,604,0
20240521,104700,19833845,604,604,604,604,0
20240521,104600,19833845,604,604,604,604,1
20240521,104500,19833241,604,604,604,604,400
20240521,104400,19591641,604,604,604,604,0
20240521,104300,19591641,604,604,604,604,1
20240521,104200,19591037,603,603,603,603,3
20240521,104100,19589228,604,604,604,604,0
20240521,104000,19589228,604,604,604,604,0
20240521,103900,19589228,604,604,604,604,1
20240521,103800,19588624,600,600,600,600,0
20240521,103700,19588624,600,600,600,600,0
20240521,103600,19588624,600,600,600,600,0
20240521,103500,19588624,600,600,600,600,0
20240521,103400,19588624,600,603,603,600,2783
20240521,103300,17915523,604,604,604,604,166
20240521,103200,17815259,604,604,604,604,1
20240521,103100,17814655,604,604,604,604,0
20240521,103000,17814655,604,604,604,604,0
20240521,102900,17814655,604,604,604,604,5
20240521,102800,17811635,604,604,604,604,67
20240521,102700,17771167,604,604,604,604,10
20240521,102600,17765127,604,603,604,603,27
20240521,102500,17748845,604,604,604,604,0
20240521,102400,17748845,604,604,604,604,0
20240521,102300,17748845,604,604,604,604,0
20240521,102200,17748845,604,604,604,604,5
20240521,102100,17745825,604,603,604,603,5
20240521,102000,17742809,603,603,603,603,0
20240521,101900,17742809,603,603,603,603,0
20240521,101800,17742809,603,603,603,603,0
20240521,101700,17742809,603,603,603,603,9
20240521,101600,17737382,604,603,604,603,203
20240521,101500,17614972,603,603,603,603,2953
20240521,101400,15834313,603,603,603,603,200
20240521,101300,15713713,603,603,603,603,121
20240521,101200,15640750,601,601,601,601,1
20240521,101100,15640149,600,600,600,600,0
20240521,101000,15640149,600,600,600,600,0
20240521,100900,15640149,600,600,600,600,1000
20240521,100800,15040149,600,600,600,600,300
20240521,100700,14860149,600,600,600,600,2
20240521,100600,14858949,595,604,604,595,13596
20240521,100500,6703374,603,604,604,603,142
20240521,100400,6617639,605,605,605,605,3
20240521,100300,6615824,605,605,605,605,0
20240521,100200,6615824,605,605,605,605,17
20240521,100100,6605539,605,605,605,605,0
20240521,100000,6605539,605,605,605,605,804
20240521,095900,6119119,605,605,605,605,37
20240521,095800,6096734,605,605,605,605,4
20240521,095700,6094314,605,605,605,605,6
20240521,095600,6090684,606,606,606,606,0
20240521,095500,6090684,606,606,606,606,3
20240521,095400,6088866,606,606,606,606,0
20240521,095300,6088866,606,606,606,606,0
20240521,095200,6088866,606,606,606,606,179
20240521,095100,5980392,607,607,607,607,0
20240521,095000,5980392,607,607,607,607,0
20240521,094900,5980392,607,607,607,607,0
20240521,094800,5980392,607,607,607,607,0
20240521,094700,5980392,607,607,607,607,0
20240521,094600,5980392,607,607,607,607,1
20240521,094500,5979785,602,602,602,602,0
20240521,094400,5979785,602,604,604,602,843
20240521,094300,5472269,602,604,604,602,1820
20240521,094200,4376469,605,606,606,605,217
20240521,094100,4245183,606,606,606,606,0
20240521,094000,4245183,606,606,606,606,1136
20240521,093900,3556767,607,607,607,607,0
20240521,093800,3556767,607,607,607,607,1
20240521,093700,3556160,607,607,607,607,4
20240521,093600,3553732,607,607,607,607,12
20240521,093500,3546448,606,606,607,606,1122
20240521,093400,2866511,607,607,607,607,0
20240521,093300,2866511,607,607,607,607,0
20240521,093200,2866511,607,607,607,607,102
20240521,093100,2804597,608,608,608,608,0
20240521,093000,2804597,608,608,608,608,0
20240521,092900,2804597,608,608,608,608,2
20240521,092800,2803381,608,608,608,608,1000
20240521,092700,2195381,608,608,608,608,1
20240521,092600,2194773,606,608,608,606,704
20240521,092500,1768000,607,607,607,607,700
20240521,092400,1343100,608,608,608,607,1132
20240521,092300,655909,608,608,608,608,0
20240521,092200,655909,608,608,608,608,0
20240521,092100,655909,608,608,608,608,3
20240521,092000,654085,608,608,608,608,0
20240521,091900,654085,608,608,608,608,3
20240521,091800,652261,607,608,608,607,102
20240521,091700,590346,607,608,608,607,2
20240521,091600,589131,607,608,608,607,2
20240521,091500,587916,607,607,607,607,1
20240521,091400,587309,608,607,608,607,8
20240521,091300,582452,608,608,608,608,3
20240521,091200,580628,607,608,608,607,2
20240521,091100,579413,607,608,608,607,5
20240521,091000,576374,607,607,607,607,2
20240521,090900,575160,608,607,608,607,826
20240521,090800,72953,608,607,608,607,3
20240521,090700,71130,608,607,608,607,2
20240521,090600,69915,608,608,608,608,2
20240521,090500,68699,607,608,608,607,2
20240521,090400,67484,608,608,608,607,3
20240521,090300,65661,607,608,608,607,7
20240521,090200,61406,608,608,608,607,32
20240521,090100,41951,608,607,608,607,2
20240521,090000,40736,608,608,608,608,67