KissMeData/054300/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,193300,96644529,629,629,629,629,3073
20240521,193200,96644529,629,629,629,629,0
20240521,193100,96644529,629,629,629,629,0
20240521,193000,96644529,629,629,629,629,0
20240521,192900,96644529,629,629,629,629,0
20240521,192800,96644529,629,629,629,629,0
20240521,192700,96644529,629,629,629,629,0
20240521,192600,96644529,629,629,629,629,0
20240521,192500,96644529,629,629,629,629,0
20240521,192400,96644529,629,629,629,629,0
20240521,192300,96644529,629,629,629,629,0
20240521,192200,96644529,629,629,629,629,0
20240521,192100,96644529,629,629,629,629,0
20240521,192000,96644529,629,629,629,629,0
20240521,191900,96644529,629,629,629,629,0
20240521,191800,96644529,629,629,629,629,0
20240521,191700,96644529,629,629,629,629,0
20240521,191600,96644529,629,629,629,629,0
20240521,191500,96644529,629,629,629,629,0
20240521,191400,96644529,629,629,629,629,0
20240521,191300,96644529,629,629,629,629,0
20240521,191200,96644529,629,629,629,629,0
20240521,191100,96644529,629,629,629,629,0
20240521,191000,96644529,629,629,629,629,0
20240521,190900,96644529,629,629,629,629,0
20240521,190800,96644529,629,629,629,629,0
20240521,190700,96644529,629,629,629,629,0
20240521,190600,96644529,629,629,629,629,0
20240521,190500,96644529,629,629,629,629,0
20240521,190400,96644529,629,629,629,629,0
20240521,190300,96644529,629,629,629,629,3073
20240521,190200,96644529,629,629,629,629,0
20240521,190100,96644529,629,629,629,629,0
20240521,190000,96644529,629,629,629,629,0
20240521,185900,96644529,629,629,629,629,0
20240521,185800,96644529,629,629,629,629,0
20240521,185700,96644529,629,629,629,629,0
20240521,185600,96644529,629,629,629,629,0
20240521,185500,96644529,629,629,629,629,0
20240521,185400,96644529,629,629,629,629,0
20240521,185300,96644529,629,629,629,629,0
20240521,185200,96644529,629,629,629,629,0
20240521,185100,96644529,629,629,629,629,0
20240521,185000,96644529,629,629,629,629,0
20240521,184900,96644529,629,629,629,629,0
20240521,184800,96644529,629,629,629,629,0
20240521,184700,96644529,629,629,629,629,0
20240521,184600,96644529,629,629,629,629,0
20240521,184500,96644529,629,629,629,629,0
20240521,184400,96644529,629,629,629,629,0
20240521,184300,96644529,629,629,629,629,0
20240521,184200,96644529,629,629,629,629,0
20240521,184100,96644529,629,629,629,629,0
20240521,184000,96644529,629,629,629,629,0
20240521,183900,96644529,629,629,629,629,0
20240521,183800,96644529,629,629,629,629,0
20240521,183700,96644529,629,629,629,629,0
20240521,183600,96644529,629,629,629,629,0
20240521,183500,96644529,629,629,629,629,0
20240521,183400,96644529,629,629,629,629,0
20240521,183300,96644529,629,629,629,629,3073
20240521,183200,96644529,629,629,629,629,0
20240521,183100,96644529,629,629,629,629,0
20240521,183000,96644529,629,629,629,629,0
20240521,182900,96644529,629,629,629,629,0
20240521,182800,96644529,629,629,629,629,0
20240521,182700,96644529,629,629,629,629,0
20240521,182600,96644529,629,629,629,629,0
20240521,182500,96644529,629,629,629,629,0
20240521,182400,96644529,629,629,629,629,0
20240521,182300,96644529,629,629,629,629,0
20240521,182200,96644529,629,629,629,629,0
20240521,182100,96644529,629,629,629,629,0
20240521,182000,96644529,629,629,629,629,0
20240521,181900,96644529,629,629,629,629,0
20240521,181800,96644529,629,629,629,629,0
20240521,181700,96644529,629,629,629,629,0
20240521,181600,96644529,629,629,629,629,0
20240521,181500,96644529,629,629,629,629,0
20240521,181400,96644529,629,629,629,629,0
20240521,181300,96644529,629,629,629,629,0
20240521,181200,96644529,629,629,629,629,0
20240521,181100,96644529,629,629,629,629,0
20240521,181000,96644529,629,629,629,629,0
20240521,180900,96644529,629,629,629,629,0
20240521,180800,96644529,629,629,629,629,0
20240521,180700,96644529,629,629,629,629,0
20240521,180600,96644529,629,629,629,629,0
20240521,180500,96644529,629,629,629,629,0
20240521,180400,96644529,629,629,629,629,0
20240521,180300,96644529,629,629,629,629,3073
20240521,180200,96644529,629,629,629,629,0
20240521,180100,96644529,629,629,629,629,0
20240521,180000,96644529,629,629,629,629,0
20240521,175900,96644529,629,629,629,629,0
20240521,175800,96644529,629,629,629,629,0
20240521,175700,96644529,629,629,629,629,0
20240521,175600,96644529,629,629,629,629,0
20240521,175500,96644529,629,629,629,629,0
20240521,175400,96644529,629,629,629,629,0
20240521,175300,96644529,629,629,629,629,0
20240521,175200,96644529,629,629,629,629,0
20240521,175100,96644529,629,629,629,629,0
20240521,175000,96644529,629,629,629,629,0
20240521,174900,96644529,629,629,629,629,0
20240521,174800,96644529,629,629,629,629,0
20240521,174700,96644529,629,629,629,629,0
20240521,174600,96644529,629,629,629,629,0
20240521,174500,96644529,629,629,629,629,0
20240521,174400,96644529,629,629,629,629,0
20240521,174300,96644529,629,629,629,629,0
20240521,174200,96644529,629,629,629,629,0
20240521,174100,96644529,629,629,629,629,0
20240521,174000,96644529,629,629,629,629,0
20240521,173900,96644529,629,629,629,629,0
20240521,173800,96644529,629,629,629,629,0
20240521,173700,96644529,629,629,629,629,0
20240521,173600,96644529,629,629,629,629,0
20240521,173500,96644529,629,629,629,629,0
20240521,173400,96644529,629,629,629,629,0
20240521,173300,96644529,629,629,629,629,3073
20240521,173200,96644529,629,629,629,629,0
20240521,173100,96644529,629,629,629,629,0
20240521,173000,96644529,629,629,629,629,0
20240521,172900,96644529,629,629,629,629,0
20240521,172800,96644529,629,629,629,629,0
20240521,172700,96644529,629,629,629,629,0
20240521,172600,96644529,629,629,629,629,0
20240521,172500,96644529,629,629,629,629,0
20240521,172400,96644529,629,629,629,629,0
20240521,172300,96644529,629,629,629,629,0
20240521,172200,96644529,629,629,629,629,0
20240521,172100,96644529,629,629,629,629,0
20240521,172000,96644529,629,629,629,629,0
20240521,171900,96644529,629,629,629,629,0
20240521,171800,96644529,629,629,629,629,0
20240521,171700,96644529,629,629,629,629,0
20240521,171600,96644529,629,629,629,629,0
20240521,171500,96644529,629,629,629,629,0
20240521,171400,96644529,629,629,629,629,0
20240521,171300,96644529,629,629,629,629,0
20240521,171200,96644529,629,629,629,629,0
20240521,171100,96644529,629,629,629,629,0
20240521,171000,96644529,629,629,629,629,0
20240521,170900,96644529,629,629,629,629,0
20240521,170800,96644529,629,629,629,629,0
20240521,170700,96644529,629,629,629,629,0
20240521,170600,96644529,629,629,629,629,0
20240521,170500,96644529,629,629,629,629,0
20240521,170400,96644529,629,629,629,629,0
20240521,170300,96644529,629,629,629,629,3073
20240521,170200,96644529,629,629,629,629,0
20240521,170100,96644529,629,629,629,629,0
20240521,170000,96644529,629,629,629,629,0
20240521,165900,96644529,629,629,629,629,0
20240521,165800,96644529,629,629,629,629,0
20240521,165700,96644529,629,629,629,629,0
20240521,165600,96644529,629,629,629,629,0
20240521,165500,96644529,629,629,629,629,0
20240521,165400,96644529,629,629,629,629,0
20240521,165300,96644529,629,629,629,629,0
20240521,165200,96644529,629,629,629,629,0
20240521,165100,96644529,629,629,629,629,0
20240521,165000,96644529,629,629,629,629,0
20240521,164900,96644529,629,629,629,629,0
20240521,164800,96644529,629,629,629,629,0
20240521,164700,96644529,629,629,629,629,0
20240521,164600,96644529,629,629,629,629,0
20240521,164500,96644529,629,629,629,629,0
20240521,164400,96644529,629,629,629,629,0
20240521,164300,96644529,629,629,629,629,0
20240521,164200,96644529,629,629,629,629,0
20240521,164100,96644529,629,629,629,629,0
20240521,164000,96644529,629,629,629,629,0
20240521,163900,96644529,629,629,629,629,0
20240521,163800,96644529,629,629,629,629,0
20240521,163700,96644529,629,629,629,629,0
20240521,163600,96644529,629,629,629,629,0
20240521,163500,96644529,629,629,629,629,0
20240521,163400,96644529,629,629,629,629,0
20240521,163300,96644529,629,629,629,629,3073
20240521,163200,96644529,629,629,629,629,0
20240521,163100,96644529,629,629,629,629,0
20240521,163000,96644529,629,629,629,629,0
20240521,162900,96644529,629,629,629,629,0
20240521,162800,96644529,629,629,629,629,0
20240521,162700,96644529,629,629,629,629,0
20240521,162600,96644529,629,629,629,629,0
20240521,162500,96644529,629,629,629,629,0
20240521,162400,96644529,629,629,629,629,0
20240521,162300,96644529,629,629,629,629,0
20240521,162200,96644529,629,629,629,629,0
20240521,162100,96644529,629,629,629,629,0
20240521,162000,96644529,629,629,629,629,0
20240521,161900,96644529,629,629,629,629,0
20240521,161800,96644529,629,629,629,629,0
20240521,161700,96644529,629,629,629,629,0
20240521,161600,96644529,629,629,629,629,0
20240521,161500,96644529,629,629,629,629,0
20240521,161400,96644529,629,629,629,629,0
20240521,161300,96644529,629,629,629,629,0
20240521,161200,96644529,629,629,629,629,0
20240521,161100,96644529,629,629,629,629,0
20240521,161000,96644529,629,629,629,629,0
20240521,160900,96644529,629,629,629,629,0
20240521,160800,96644529,629,629,629,629,0
20240521,160700,96644529,629,629,629,629,0
20240521,160600,96644529,629,629,629,629,0
20240521,160500,96644529,629,629,629,629,0
20240521,160400,96644529,629,629,629,629,0
20240521,160300,96644529,629,629,629,629,3073
20240521,160200,96644529,629,629,629,629,0
20240521,160100,96644529,629,629,629,629,0
20240521,160000,96644529,629,629,629,629,0
20240521,155900,96644529,629,629,629,629,0
20240521,155800,96644529,629,629,629,629,0
20240521,155700,96644529,629,629,629,629,0
20240521,155600,96644529,629,629,629,629,0
20240521,155500,96644529,629,629,629,629,0
20240521,155400,96644529,629,629,629,629,0
20240521,155300,96644529,629,629,629,629,0
20240521,155200,96644529,629,629,629,629,0
20240521,155100,96644529,629,629,629,629,0
20240521,155000,96644529,629,629,629,629,0
20240521,154900,96644529,629,629,629,629,0
20240521,154800,96644529,629,629,629,629,0
20240521,154700,96644529,629,629,629,629,0
20240521,154600,96644529,629,629,629,629,0
20240521,154500,96644529,629,629,629,629,0
20240521,154400,96644529,629,629,629,629,0
20240521,154300,96644529,629,629,629,629,0
20240521,154200,96644529,629,629,629,629,0
20240521,154100,96644529,629,629,629,629,0
20240521,154000,96644529,629,629,629,629,0
20240521,153900,96644529,629,629,629,629,0
20240521,153800,96644529,629,629,629,629,0
20240521,153700,96644529,629,629,629,629,0
20240521,153600,96644529,629,629,629,629,0
20240521,153500,96644529,629,629,629,629,0
20240521,153400,96644529,629,629,629,629,0
20240521,153300,96644529,629,629,629,629,3073
20240521,153200,96644529,629,629,629,629,0
20240521,153100,96644529,629,629,629,629,0
20240521,153000,96644529,629,629,629,629,3073
20240521,152900,94711612,632,632,632,632,0
20240521,152800,94711612,632,632,632,632,0
20240521,152700,94711612,632,632,632,632,0
20240521,152600,94711612,632,632,632,632,0
20240521,152500,94711612,632,632,632,632,0
20240521,152400,94711612,632,632,632,632,0
20240521,152300,94711612,632,632,632,632,0
20240521,152200,94711612,632,632,632,632,0
20240521,152100,94711612,632,632,632,632,0
20240521,152000,94711612,632,632,632,632,0
20240521,151900,94711612,632,632,632,632,0
20240521,151800,94711612,632,632,632,632,1
20240521,151700,94710980,629,629,629,629,0
20240521,151600,94710980,629,629,629,629,0
20240521,151500,94710980,629,629,629,629,22
20240521,151400,94697142,632,632,632,632,0
20240521,151300,94697142,632,632,632,632,412
20240521,151200,94436758,632,632,632,632,0
20240521,151100,94436758,632,632,632,632,0
20240521,151000,94436758,632,632,632,632,3
20240521,150900,94434862,635,635,635,635,0
20240521,150800,94434862,635,635,635,635,0
20240521,150700,94434862,635,635,635,635,0
20240521,150600,94434862,635,635,635,635,0
20240521,150500,94434862,635,635,635,635,0
20240521,150400,94434862,635,635,635,635,0
20240521,150300,94434862,635,630,635,630,220
20240521,150200,94296148,630,630,630,630,2
20240521,150100,94294888,630,630,630,630,0
20240521,150000,94294888,630,630,630,630,0
20240521,145900,94294888,630,630,630,630,0
20240521,145800,94294888,630,630,630,630,0
20240521,145700,94294888,630,630,630,630,1
20240521,145600,94294258,628,628,628,628,32
20240521,145500,94274162,630,630,630,630,0
20240521,145400,94274162,630,630,630,630,12
20240521,145300,94266602,630,630,630,630,0
20240521,145200,94266602,630,630,630,630,2
20240521,145100,94265342,630,630,630,630,0
20240521,145000,94265342,630,630,630,630,0
20240521,144900,94265342,630,630,630,630,0
20240521,144800,94265342,630,630,630,630,0
20240521,144700,94265342,630,630,630,630,0
20240521,144600,94265342,630,630,630,630,0
20240521,144500,94265342,630,630,630,630,1
20240521,144400,94264712,628,628,628,628,0
20240521,144300,94264712,628,628,628,628,0
20240521,144200,94264712,628,628,628,628,0
20240521,144100,94264712,628,628,628,628,151
20240521,144000,94169884,628,628,628,628,0
20240521,143900,94169884,628,628,628,628,0
20240521,143800,94169884,628,628,628,628,170
20240521,143700,94063124,630,630,630,630,0
20240521,143600,94063124,630,630,630,630,0
20240521,143500,94063124,630,630,630,630,0
20240521,143400,94063124,630,630,630,630,0
20240521,143300,94063124,630,630,630,630,0
20240521,143200,94063124,630,630,630,630,0
20240521,143100,94063124,630,630,630,630,0
20240521,143000,94063124,630,630,630,630,0
20240521,142900,94063124,630,630,630,630,0
20240521,142800,94063124,630,630,630,630,0
20240521,142700,94063124,630,630,630,630,0
20240521,142600,94063124,630,630,630,630,1
20240521,142500,94062494,630,630,630,630,0
20240521,142400,94062494,630,630,630,630,0
20240521,142300,94062494,630,630,630,630,0
20240521,142200,94062494,630,630,630,630,0
20240521,142100,94062494,630,630,630,630,0
20240521,142000,94062494,630,630,630,630,0
20240521,141900,94062494,630,630,630,630,0
20240521,141800,94062494,630,630,630,630,10
20240521,141700,94056194,630,630,630,630,0
20240521,141600,94056194,630,630,630,630,0
20240521,141500,94056194,630,630,630,630,0
20240521,141400,94056194,630,630,630,630,0
20240521,141300,94056194,630,630,630,630,0
20240521,141200,94056194,630,630,630,630,0
20240521,141100,94056194,630,630,630,630,1
20240521,141000,94055564,630,628,630,628,5
20240521,140900,94052420,628,627,628,627,6184
20240521,140800,90172717,626,626,626,626,0
20240521,140700,90172717,626,627,627,626,698
20240521,140600,89735767,626,626,626,626,2991
20240521,140500,87863401,628,628,628,628,0
20240521,140400,87863401,628,628,628,628,0
20240521,140300,87863401,628,628,628,628,0
20240521,140200,87863401,628,628,628,628,0
20240521,140100,87863401,628,628,628,628,0
20240521,140000,87863401,628,628,628,628,0
20240521,135900,87863401,628,628,628,628,10
20240521,135800,87857121,626,626,626,626,1453
20240521,135700,86947543,626,627,627,626,2000
20240521,135600,85693944,629,629,629,629,0
20240521,135500,85693944,629,629,629,629,0
20240521,135400,85693944,629,629,629,629,1
20240521,135300,85693315,630,630,630,630,0
20240521,135200,85693315,630,630,630,630,0
20240521,135100,85693315,630,630,630,630,0
20240521,135000,85693315,630,630,630,630,0
20240521,134900,85693315,630,630,630,630,0
20240521,134800,85693315,630,630,630,630,0
20240521,134700,85693315,630,630,630,630,0
20240521,134600,85693315,630,630,630,630,0
20240521,134500,85693315,630,630,630,630,0
20240521,134400,85693315,630,630,630,630,0
20240521,134300,85693315,630,630,630,630,0
20240521,134200,85693315,630,630,630,630,0
20240521,134100,85693315,630,630,630,630,0
20240521,134000,85693315,630,630,630,630,0
20240521,133900,85693315,630,630,630,630,10
20240521,133800,85687015,624,624,624,624,0
20240521,133700,85687015,624,624,624,624,0
20240521,133600,85687015,624,624,624,624,0
20240521,133500,85687015,624,624,624,624,0
20240521,133400,85687015,624,629,629,624,14000
20240521,133300,76912728,632,632,632,632,0
20240521,133200,76912728,632,632,632,632,0
20240521,133100,76912728,632,632,632,632,0
20240521,133000,76912728,632,632,632,632,0
20240521,132900,76912728,632,632,632,632,0
20240521,132800,76912728,632,632,632,632,0
20240521,132700,76912728,632,632,632,632,0
20240521,132600,76912728,632,632,632,632,0
20240521,132500,76912728,632,632,632,632,0
20240521,132400,76912728,632,632,632,632,0
20240521,132300,76912728,632,632,632,632,0
20240521,132200,76912728,632,632,632,632,1000
20240521,132100,76280728,632,632,632,632,0
20240521,132000,76280728,632,632,632,632,0
20240521,131900,76280728,632,632,632,632,0
20240521,131800,76280728,632,632,632,632,0
20240521,131700,76280728,632,632,632,632,0
20240521,131600,76280728,632,632,632,632,0
20240521,131500,76280728,632,630,632,630,1081
20240521,131400,75599696,632,632,632,632,0
20240521,131300,75599696,632,632,632,632,0
20240521,131200,75599696,632,632,632,632,0
20240521,131100,75599696,632,632,632,632,0
20240521,131000,75599696,632,632,632,632,1
20240521,130900,75599064,630,630,630,630,0
20240521,130800,75599064,630,630,630,630,640
20240521,130700,75195864,631,631,631,631,320
20240521,130600,74993944,631,630,631,630,321
20240521,130500,74791713,631,630,631,630,161
20240521,130400,74690282,630,630,630,630,160
20240521,130300,74589482,630,630,630,630,0
20240521,130200,74589482,630,630,630,630,1
20240521,130100,74588852,627,630,630,627,700
20240521,130000,74149700,631,631,631,631,21
20240521,125900,74136449,631,631,631,631,0
20240521,125800,74136449,631,631,631,631,0
20240521,125700,74136449,631,631,631,631,0
20240521,125600,74136449,631,631,631,631,0
20240521,125500,74136449,631,631,631,631,0
20240521,125400,74136449,631,631,631,631,1
20240521,125300,74135818,629,629,629,629,30
20240521,125200,74116948,631,631,631,631,0
20240521,125100,74116948,631,631,631,631,0
20240521,125000,74116948,631,631,631,631,4
20240521,124900,74114424,631,631,631,631,0
20240521,124800,74114424,631,631,631,631,0
20240521,124700,74114424,631,631,631,631,0
20240521,124600,74114424,631,631,631,631,0
20240521,124500,74114424,631,631,631,631,0
20240521,124400,74114424,631,631,631,631,0
20240521,124300,74114424,631,631,631,631,0
20240521,124200,74114424,631,631,631,631,0
20240521,124100,74114424,631,631,631,631,0
20240521,124000,74114424,631,631,631,631,0
20240521,123900,74114424,631,631,631,631,0
20240521,123800,74114424,631,631,631,631,0
20240521,123700,74114424,631,631,631,631,0
20240521,123600,74114424,631,631,631,631,0
20240521,123500,74114424,631,629,631,629,3
20240521,123400,74112534,635,635,635,635,0
20240521,123300,74112534,635,635,635,635,0
20240521,123200,74112534,635,632,635,632,1000
20240521,123100,73477850,628,628,628,628,20
20240521,123000,73465290,632,632,632,632,1000
20240521,122900,72833290,628,628,628,628,0
20240521,122800,72833290,628,628,628,628,2000
20240521,122700,71577290,632,632,632,632,0
20240521,122600,71577290,632,632,632,632,0
20240521,122500,71577290,632,632,632,632,0
20240521,122400,71577290,632,632,632,632,0
20240521,122300,71577290,632,632,632,632,0
20240521,122200,71577290,632,632,632,632,0
20240521,122100,71577290,632,632,632,632,0
20240521,122000,71577290,632,632,632,632,0
20240521,121900,71577290,632,632,632,632,0
20240521,121800,71577290,632,632,632,632,0
20240521,121700,71577290,632,632,632,632,0
20240521,121600,71577290,632,632,632,632,0
20240521,121500,71577290,632,632,632,632,0
20240521,121400,71577290,632,632,632,632,0
20240521,121300,71577290,632,632,632,632,0
20240521,121200,71577290,632,632,632,632,0
20240521,121100,71577290,632,632,632,632,0
20240521,121000,71577290,632,632,632,632,0
20240521,120900,71577290,632,632,632,632,0
20240521,120800,71577290,632,632,632,632,0
20240521,120700,71577290,632,632,632,632,0
20240521,120600,71577290,632,632,632,632,1
20240521,120500,71576658,628,628,628,628,0
20240521,120400,71576658,628,628,628,628,0
20240521,120300,71576658,628,628,628,628,0
20240521,120200,71576658,628,628,628,628,1432
20240521,120100,70677362,632,632,632,632,0
20240521,120000,70677362,632,632,632,632,0
20240521,115900,70677362,632,632,632,632,0
20240521,115800,70677362,632,632,632,632,8
20240521,115700,70672306,632,632,632,632,0
20240521,115600,70672306,632,631,632,631,7
20240521,115500,70667885,632,632,632,632,37
20240521,115400,70644501,632,632,632,632,0
20240521,115300,70644501,632,632,632,632,0
20240521,115200,70644501,632,632,632,632,0
20240521,115100,70644501,632,632,632,632,0
20240521,115000,70644501,632,632,632,632,300
20240521,114900,70454901,632,632,632,632,0
20240521,114800,70454901,632,632,632,632,0
20240521,114700,70454901,632,632,632,632,0
20240521,114600,70454901,632,632,632,632,0
20240521,114500,70454901,632,632,632,632,0
20240521,114400,70454901,632,632,632,632,0
20240521,114300,70454901,632,632,632,632,0
20240521,114200,70454901,632,632,632,632,10
20240521,114100,70448581,633,633,633,633,0
20240521,114000,70448581,633,633,633,633,0
20240521,113900,70448581,633,633,633,633,0
20240521,113800,70448581,633,633,633,633,0
20240521,113700,70448581,633,633,633,633,0
20240521,113600,70448581,633,633,633,633,0
20240521,113500,70448581,633,633,633,633,0
20240521,113400,70448581,633,633,633,633,0
20240521,113300,70448581,633,633,633,633,0
20240521,113200,70448581,633,633,633,633,0
20240521,113100,70448581,633,633,633,633,0
20240521,113000,70448581,633,633,633,633,0
20240521,112900,70448581,633,633,633,633,0
20240521,112800,70448581,633,633,633,633,0
20240521,112700,70448581,633,628,633,628,795
20240521,112600,69949316,628,628,628,628,1825
20240521,112500,68803216,633,633,633,633,0
20240521,112400,68803216,633,633,633,633,0
20240521,112300,68803216,633,633,633,633,0
20240521,112200,68803216,633,630,633,630,1500
20240521,112100,67855191,630,630,630,630,0
20240521,112000,67855191,630,630,630,630,10
20240521,111900,67848891,631,631,631,631,0
20240521,111800,67848891,631,631,631,631,0
20240521,111700,67848891,631,631,631,631,0
20240521,111600,67848891,631,630,631,630,999
20240521,111500,67218781,630,630,630,630,0
20240521,111400,67218781,630,630,630,630,1
20240521,111300,67218151,629,629,629,629,0
20240521,111200,67218151,629,629,629,629,176
20240521,111100,67107447,630,630,630,630,0
20240521,111000,67107447,630,630,630,630,0
20240521,110900,67107447,630,630,630,630,0
20240521,110800,67107447,630,630,630,630,1
20240521,110700,67106817,629,629,629,629,405
20240521,110600,66852072,629,628,629,628,3139
20240521,110500,64877941,628,628,628,628,0
20240521,110400,64877941,628,628,628,628,1
20240521,110300,64877313,628,628,628,628,10
20240521,110200,64871033,628,628,628,628,100
20240521,110100,64808233,627,626,627,626,686
20240521,110000,64378706,623,623,623,623,0
20240521,105900,64378706,623,623,623,623,3698
20240521,105800,62074852,623,623,623,623,6230
20240521,105700,58193562,623,623,623,623,4982
20240521,105600,55089776,623,624,624,623,1669
20240521,105500,54049784,626,626,626,626,0
20240521,105400,54049784,626,624,626,624,299
20240521,105300,53863203,625,625,625,625,0
20240521,105200,53863203,625,620,625,620,2
20240521,105100,53861958,620,620,620,620,0
20240521,105000,53861958,620,620,620,620,737
20240521,104900,53405018,620,619,628,619,1509
20240521,104800,52469437,619,618,622,618,1900
20240521,104700,51293867,622,618,622,618,4337
20240521,104600,48613581,619,618,619,618,3140
20240521,104500,46671879,620,622,623,620,960
20240521,104400,46076420,622,621,622,621,42
20240521,104300,46050337,622,622,622,622,11
20240521,104200,46043495,622,618,622,617,3668
20240521,104100,43778784,619,620,623,619,691
20240521,104000,43350746,620,623,623,620,7578
20240521,103900,38645847,623,625,625,623,1326
20240521,103800,37818794,625,626,626,625,4565
20240521,103700,34964790,626,626,626,626,0
20240521,103600,34964790,626,626,626,626,0
20240521,103500,34964790,626,626,626,626,0
20240521,103400,34964790,626,626,626,626,0
20240521,103300,34964790,626,626,626,626,0
20240521,103200,34964790,626,626,626,626,0
20240521,103100,34964790,626,626,626,626,0
20240521,103000,34964790,626,626,626,626,0
20240521,102900,34964790,626,626,626,626,479
20240521,102800,34664936,625,625,625,625,0
20240521,102700,34664936,625,625,625,625,180
20240521,102600,34552436,625,625,625,625,0
20240521,102500,34552436,625,625,625,625,5
20240521,102400,34549311,625,625,625,625,10
20240521,102300,34543061,625,625,625,625,0
20240521,102200,34543061,625,625,625,625,0
20240521,102100,34543061,625,625,625,625,2000
20240521,102000,33293061,625,625,625,625,0
20240521,101900,33293061,625,625,625,625,0
20240521,101800,33293061,625,625,625,625,0
20240521,101700,33293061,625,625,625,625,0
20240521,101600,33293061,625,627,627,625,13347
20240521,101500,24948095,627,627,627,627,537
20240521,101400,24611396,628,628,628,628,2
20240521,101300,24610140,625,625,625,625,0
20240521,101200,24610140,625,625,625,625,0
20240521,101100,24610140,625,625,625,625,0
20240521,101000,24610140,625,625,625,625,0
20240521,100900,24610140,625,625,625,625,0
20240521,100800,24610140,625,625,625,625,1015
20240521,100700,23975765,625,625,625,625,630
20240521,100600,23582015,625,629,629,625,3408
20240521,100500,21450839,630,629,630,629,101
20240521,100400,21387309,631,631,631,631,0
20240521,100300,21387309,631,631,631,631,0
20240521,100200,21387309,631,630,631,630,49
20240521,100100,21356438,631,631,631,631,6
20240521,100000,21352652,631,631,631,631,5
20240521,095900,21349497,631,631,631,631,2
20240521,095800,21348235,631,630,631,630,445
20240521,095700,21067881,630,630,630,630,5
20240521,095600,21064731,631,631,631,631,0
20240521,095500,21064731,631,630,632,629,1751
20240521,095400,19958838,630,632,632,630,32
20240521,095300,19938618,633,633,633,633,0
20240521,095200,19938618,633,633,633,633,0
20240521,095100,19938618,633,633,633,633,0
20240521,095000,19938618,633,633,633,633,0
20240521,094900,19938618,633,630,633,630,1215
20240521,094800,19173165,630,627,630,626,306
20240521,094700,18981571,626,630,633,626,1510
20240521,094600,18035454,631,632,633,630,1747
20240521,094500,16932358,634,634,634,634,0
20240521,094400,16932358,634,634,634,634,9
20240521,094300,16926652,634,637,637,630,2365
20240521,094200,15434376,632,637,638,632,9636
20240521,094100,9339312,637,636,639,635,250
20240521,094000,9180482,637,637,637,637,5030
20240521,093900,5976372,638,638,638,638,4
20240521,093800,5973820,640,639,640,638,1870
20240521,093700,4779487,640,640,640,640,1
20240521,093600,4778847,640,640,640,640,0
20240521,093500,4778847,640,640,640,640,0
20240521,093400,4778847,640,640,640,640,0
20240521,093300,4778847,640,640,640,640,0
20240521,093200,4778847,640,640,640,640,0
20240521,093100,4778847,640,640,640,640,300
20240521,093000,4586847,640,640,640,640,300
20240521,092900,4394847,640,640,640,640,0
20240521,092800,4394847,640,640,640,639,7
20240521,092700,4390370,639,642,643,639,1396
20240521,092600,3497794,643,642,643,641,5
20240521,092500,3494586,642,643,643,642,3
20240521,092400,3492658,644,644,644,644,0
20240521,092300,3492658,644,644,644,644,0
20240521,092200,3492658,644,644,644,644,0
20240521,092100,3492658,644,644,644,644,100
20240521,092000,3428258,644,644,644,644,0
20240521,091900,3428258,644,644,644,644,0
20240521,091800,3428258,644,644,644,644,0
20240521,091700,3428258,644,640,644,640,20
20240521,091600,3415418,644,644,644,640,85
20240521,091500,3360977,644,642,644,642,7
20240521,091400,3356471,644,644,644,644,0
20240521,091300,3356471,644,644,644,644,0
20240521,091200,3356471,644,644,644,644,0
20240521,091100,3356471,644,640,644,639,3
20240521,091000,3354548,641,642,644,641,5
20240521,090900,3351337,638,638,638,638,64
20240521,090800,3310505,640,640,640,639,14
20240521,090700,3301555,641,641,641,641,3
20240521,090600,3299632,642,642,642,641,4
20240521,090500,3297066,641,642,642,638,1079
20240521,090400,2608358,639,642,642,639,2772
20240521,090300,837017,640,641,641,640,358
20240521,090200,607882,642,643,643,642,83
20240521,090100,554560,645,645,645,645,24
20240521,090000,539080,647,648,648,647,832