KissMeData/159910/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,202300,81787159,810,810,810,810,3988
20240523,202200,81787159,810,810,810,810,0
20240523,202100,81787159,810,810,810,810,0
20240523,202000,81787159,810,810,810,810,0
20240523,201900,81787159,810,810,810,810,0
20240523,201800,81787159,810,810,810,810,0
20240523,201700,81787159,810,810,810,810,0
20240523,201600,81787159,810,810,810,810,0
20240523,201500,81787159,810,810,810,810,0
20240523,201400,81787159,810,810,810,810,0
20240523,201300,81787159,810,810,810,810,0
20240523,201200,81787159,810,810,810,810,0
20240523,201100,81787159,810,810,810,810,0
20240523,201000,81787159,810,810,810,810,0
20240523,200900,81787159,810,810,810,810,0
20240523,200800,81787159,810,810,810,810,0
20240523,200700,81787159,810,810,810,810,0
20240523,200600,81787159,810,810,810,810,0
20240523,200500,81787159,810,810,810,810,0
20240523,200400,81787159,810,810,810,810,0
20240523,200300,81787159,810,810,810,810,0
20240523,200200,81787159,810,810,810,810,0
20240523,200100,81787159,810,810,810,810,0
20240523,200000,81787159,810,810,810,810,0
20240523,195900,81787159,810,810,810,810,0
20240523,195800,81787159,810,810,810,810,0
20240523,195700,81787159,810,810,810,810,0
20240523,195600,81787159,810,810,810,810,0
20240523,195500,81787159,810,810,810,810,0
20240523,195400,81787159,810,810,810,810,0
20240523,195300,81787159,810,810,810,810,3988
20240523,195200,81787159,810,810,810,810,0
20240523,195100,81787159,810,810,810,810,0
20240523,195000,81787159,810,810,810,810,0
20240523,194900,81787159,810,810,810,810,0
20240523,194800,81787159,810,810,810,810,0
20240523,194700,81787159,810,810,810,810,0
20240523,194600,81787159,810,810,810,810,0
20240523,194500,81787159,810,810,810,810,0
20240523,194400,81787159,810,810,810,810,0
20240523,194300,81787159,810,810,810,810,0
20240523,194200,81787159,810,810,810,810,0
20240523,194100,81787159,810,810,810,810,0
20240523,194000,81787159,810,810,810,810,0
20240523,193900,81787159,810,810,810,810,0
20240523,193800,81787159,810,810,810,810,0
20240523,193700,81787159,810,810,810,810,0
20240523,193600,81787159,810,810,810,810,0
20240523,193500,81787159,810,810,810,810,0
20240523,193400,81787159,810,810,810,810,0
20240523,193300,81787159,810,810,810,810,0
20240523,193200,81787159,810,810,810,810,0
20240523,193100,81787159,810,810,810,810,0
20240523,193000,81787159,810,810,810,810,0
20240523,192900,81787159,810,810,810,810,0
20240523,192800,81787159,810,810,810,810,0
20240523,192700,81787159,810,810,810,810,0
20240523,192600,81787159,810,810,810,810,0
20240523,192500,81787159,810,810,810,810,0
20240523,192400,81787159,810,810,810,810,0
20240523,192300,81787159,810,810,810,810,3988
20240523,192200,81787159,810,810,810,810,0
20240523,192100,81787159,810,810,810,810,0
20240523,192000,81787159,810,810,810,810,0
20240523,191900,81787159,810,810,810,810,0
20240523,191800,81787159,810,810,810,810,0
20240523,191700,81787159,810,810,810,810,0
20240523,191600,81787159,810,810,810,810,0
20240523,191500,81787159,810,810,810,810,0
20240523,191400,81787159,810,810,810,810,0
20240523,191300,81787159,810,810,810,810,0
20240523,191200,81787159,810,810,810,810,0
20240523,191100,81787159,810,810,810,810,0
20240523,191000,81787159,810,810,810,810,0
20240523,190900,81787159,810,810,810,810,0
20240523,190800,81787159,810,810,810,810,0
20240523,190700,81787159,810,810,810,810,0
20240523,190600,81787159,810,810,810,810,0
20240523,190500,81787159,810,810,810,810,0
20240523,190400,81787159,810,810,810,810,0
20240523,190300,81787159,810,810,810,810,0
20240523,190200,81787159,810,810,810,810,0
20240523,190100,81787159,810,810,810,810,0
20240523,190000,81787159,810,810,810,810,0
20240523,185900,81787159,810,810,810,810,0
20240523,185800,81787159,810,810,810,810,0
20240523,185700,81787159,810,810,810,810,0
20240523,185600,81787159,810,810,810,810,0
20240523,185500,81787159,810,810,810,810,0
20240523,185400,81787159,810,810,810,810,0
20240523,185300,81787159,810,810,810,810,3988
20240523,185200,81787159,810,810,810,810,0
20240523,185100,81787159,810,810,810,810,0
20240523,185000,81787159,810,810,810,810,0
20240523,184900,81787159,810,810,810,810,0
20240523,184800,81787159,810,810,810,810,0
20240523,184700,81787159,810,810,810,810,0
20240523,184600,81787159,810,810,810,810,0
20240523,184500,81787159,810,810,810,810,0
20240523,184400,81787159,810,810,810,810,0
20240523,184300,81787159,810,810,810,810,0
20240523,184200,81787159,810,810,810,810,0
20240523,184100,81787159,810,810,810,810,0
20240523,184000,81787159,810,810,810,810,0
20240523,183900,81787159,810,810,810,810,0
20240523,183800,81787159,810,810,810,810,0
20240523,183700,81787159,810,810,810,810,0
20240523,183600,81787159,810,810,810,810,0
20240523,183500,81787159,810,810,810,810,0
20240523,183400,81787159,810,810,810,810,0
20240523,183300,81787159,810,810,810,810,0
20240523,183200,81787159,810,810,810,810,0
20240523,183100,81787159,810,810,810,810,0
20240523,183000,81787159,810,810,810,810,0
20240523,182900,81787159,810,810,810,810,0
20240523,182800,81787159,810,810,810,810,0
20240523,182700,81787159,810,810,810,810,0
20240523,182600,81787159,810,810,810,810,0
20240523,182500,81787159,810,810,810,810,0
20240523,182400,81787159,810,810,810,810,0
20240523,182300,81787159,810,810,810,810,3988
20240523,182200,81787159,810,810,810,810,0
20240523,182100,81787159,810,810,810,810,0
20240523,182000,81787159,810,810,810,810,0
20240523,181900,81787159,810,810,810,810,0
20240523,181800,81787159,810,810,810,810,0
20240523,181700,81787159,810,810,810,810,0
20240523,181600,81787159,810,810,810,810,0
20240523,181500,81787159,810,810,810,810,0
20240523,181400,81787159,810,810,810,810,0
20240523,181300,81787159,810,810,810,810,0
20240523,181200,81787159,810,810,810,810,0
20240523,181100,81787159,810,810,810,810,0
20240523,181000,81787159,810,810,810,810,0
20240523,180900,81787159,810,810,810,810,0
20240523,180800,81787159,810,810,810,810,0
20240523,180700,81787159,810,810,810,810,0
20240523,180600,81787159,810,810,810,810,0
20240523,180500,81787159,810,810,810,810,0
20240523,180400,81787159,810,810,810,810,0
20240523,180300,81787159,810,810,810,810,0
20240523,180200,81787159,810,810,810,810,0
20240523,180100,81787159,810,810,810,810,0
20240523,180000,81787159,810,810,810,810,0
20240523,175900,81787159,810,810,810,810,0
20240523,175800,81787159,810,810,810,810,0
20240523,175700,81787159,810,810,810,810,0
20240523,175600,81787159,810,810,810,810,0
20240523,175500,81787159,810,810,810,810,0
20240523,175400,81787159,810,810,810,810,0
20240523,175300,81787159,810,810,810,810,3988
20240523,175200,81787159,810,810,810,810,0
20240523,175100,81787159,810,810,810,810,0
20240523,175000,81787159,810,810,810,810,0
20240523,174900,81787159,810,810,810,810,0
20240523,174800,81787159,810,810,810,810,0
20240523,174700,81787159,810,810,810,810,0
20240523,174600,81787159,810,810,810,810,0
20240523,174500,81787159,810,810,810,810,0
20240523,174400,81787159,810,810,810,810,0
20240523,174300,81787159,810,810,810,810,0
20240523,174200,81787159,810,810,810,810,0
20240523,174100,81787159,810,810,810,810,0
20240523,174000,81787159,810,810,810,810,0
20240523,173900,81787159,810,810,810,810,0
20240523,173800,81787159,810,810,810,810,0
20240523,173700,81787159,810,810,810,810,0
20240523,173600,81787159,810,810,810,810,0
20240523,173500,81787159,810,810,810,810,0
20240523,173400,81787159,810,810,810,810,0
20240523,173300,81787159,810,810,810,810,0
20240523,173200,81787159,810,810,810,810,0
20240523,173100,81787159,810,810,810,810,0
20240523,173000,81787159,810,810,810,810,0
20240523,172900,81787159,810,810,810,810,0
20240523,172800,81787159,810,810,810,810,0
20240523,172700,81787159,810,810,810,810,0
20240523,172600,81787159,810,810,810,810,0
20240523,172500,81787159,810,810,810,810,0
20240523,172400,81787159,810,810,810,810,0
20240523,172300,81787159,810,810,810,810,3988
20240523,172200,81787159,810,810,810,810,0
20240523,172100,81787159,810,810,810,810,0
20240523,172000,81787159,810,810,810,810,0
20240523,171900,81787159,810,810,810,810,0
20240523,171800,81787159,810,810,810,810,0
20240523,171700,81787159,810,810,810,810,0
20240523,171600,81787159,810,810,810,810,0
20240523,171500,81787159,810,810,810,810,0
20240523,171400,81787159,810,810,810,810,0
20240523,171300,81787159,810,810,810,810,0
20240523,171200,81787159,810,810,810,810,0
20240523,171100,81787159,810,810,810,810,0
20240523,171000,81787159,810,810,810,810,0
20240523,170900,81787159,810,810,810,810,0
20240523,170800,81787159,810,810,810,810,0
20240523,170700,81787159,810,810,810,810,0
20240523,170600,81787159,810,810,810,810,0
20240523,170500,81787159,810,810,810,810,0
20240523,170400,81787159,810,810,810,810,0
20240523,170300,81787159,810,810,810,810,0
20240523,170200,81787159,810,810,810,810,0
20240523,170100,81787159,810,810,810,810,0
20240523,170000,81787159,810,810,810,810,0
20240523,165900,81787159,810,810,810,810,0
20240523,165800,81787159,810,810,810,810,0
20240523,165700,81787159,810,810,810,810,0
20240523,165600,81787159,810,810,810,810,0
20240523,165500,81787159,810,810,810,810,0
20240523,165400,81787159,810,810,810,810,0
20240523,165300,81787159,810,810,810,810,3988
20240523,165200,81787159,810,810,810,810,0
20240523,165100,81787159,810,810,810,810,0
20240523,165000,81787159,810,810,810,810,0
20240523,164900,81787159,810,810,810,810,0
20240523,164800,81787159,810,810,810,810,0
20240523,164700,81787159,810,810,810,810,0
20240523,164600,81787159,810,810,810,810,0
20240523,164500,81787159,810,810,810,810,0
20240523,164400,81787159,810,810,810,810,0
20240523,164300,81787159,810,810,810,810,0
20240523,164200,81787159,810,810,810,810,0
20240523,164100,81787159,810,810,810,810,0
20240523,164000,81787159,810,810,810,810,0
20240523,163900,81787159,810,810,810,810,0
20240523,163800,81787159,810,810,810,810,0
20240523,163700,81787159,810,810,810,810,0
20240523,163600,81787159,810,810,810,810,0
20240523,163500,81787159,810,810,810,810,0
20240523,163400,81787159,810,810,810,810,0
20240523,163300,81787159,810,810,810,810,0
20240523,163200,81787159,810,810,810,810,0
20240523,163100,81787159,810,810,810,810,0
20240523,163000,81787159,810,810,810,810,0
20240523,162900,81787159,810,810,810,810,0
20240523,162800,81787159,810,810,810,810,0
20240523,162700,81787159,810,810,810,810,0
20240523,162600,81787159,810,810,810,810,0
20240523,162500,81787159,810,810,810,810,0
20240523,162400,81787159,810,810,810,810,0
20240523,162300,81787159,810,810,810,810,3988
20240523,162200,81787159,810,810,810,810,0
20240523,162100,81787159,810,810,810,810,0
20240523,162000,81787159,810,810,810,810,0
20240523,161900,81787159,810,810,810,810,0
20240523,161800,81787159,810,810,810,810,0
20240523,161700,81787159,810,810,810,810,0
20240523,161600,81787159,810,810,810,810,0
20240523,161500,81787159,810,810,810,810,0
20240523,161400,81787159,810,810,810,810,0
20240523,161300,81787159,810,810,810,810,0
20240523,161200,81787159,810,810,810,810,0
20240523,161100,81787159,810,810,810,810,0
20240523,161000,81787159,810,810,810,810,0
20240523,160900,81787159,810,810,810,810,0
20240523,160800,81787159,810,810,810,810,0
20240523,160700,81787159,810,810,810,810,0
20240523,160600,81787159,810,810,810,810,0
20240523,160500,81787159,810,810,810,810,0
20240523,160400,81787159,810,810,810,810,0
20240523,160300,81787159,810,810,810,810,0
20240523,160200,81787159,810,810,810,810,0
20240523,160100,81787159,810,810,810,810,0
20240523,160000,81787159,810,810,810,810,0
20240523,155900,81787159,810,810,810,810,0
20240523,155800,81787159,810,810,810,810,0
20240523,155700,81787159,810,810,810,810,0
20240523,155600,81787159,810,810,810,810,0
20240523,155500,81787159,810,810,810,810,0
20240523,155400,81787159,810,810,810,810,0
20240523,155300,81787159,810,810,810,810,3988
20240523,155200,81787159,810,810,810,810,0
20240523,155100,81787159,810,810,810,810,0
20240523,155000,81787159,810,810,810,810,0
20240523,154900,81787159,810,810,810,810,0
20240523,154800,81787159,810,810,810,810,0
20240523,154700,81787159,810,810,810,810,0
20240523,154600,81787159,810,810,810,810,0
20240523,154500,81787159,810,810,810,810,0
20240523,154400,81787159,810,810,810,810,0
20240523,154300,81787159,810,810,810,810,0
20240523,154200,81787159,810,810,810,810,0
20240523,154100,81787159,810,810,810,810,0
20240523,154000,81787159,810,810,810,810,0
20240523,153900,81787159,810,810,810,810,0
20240523,153800,81787159,810,810,810,810,0
20240523,153700,81787159,810,810,810,810,0
20240523,153600,81787159,810,810,810,810,0
20240523,153500,81787159,810,810,810,810,0
20240523,153400,81787159,810,810,810,810,0
20240523,153300,81787159,810,810,810,810,0
20240523,153200,81787159,810,810,810,810,0
20240523,153100,81787159,810,810,810,810,0
20240523,153000,81787159,810,810,810,810,3988
20240523,152900,78556879,810,810,810,810,0
20240523,152800,78556879,810,810,810,810,0
20240523,152700,78556879,810,810,810,810,0
20240523,152600,78556879,810,810,810,810,0
20240523,152500,78556879,810,810,810,810,0
20240523,152400,78556879,810,810,810,810,0
20240523,152300,78556879,810,810,810,810,0
20240523,152200,78556879,810,810,810,810,0
20240523,152100,78556879,810,810,810,810,0
20240523,152000,78556879,810,810,810,810,0
20240523,151900,78556879,810,810,810,810,0
20240523,151800,78556879,810,810,810,810,0
20240523,151700,78556879,810,810,810,810,0
20240523,151600,78556879,810,810,810,810,101
20240523,151500,78475069,813,813,813,813,0
20240523,151400,78475069,813,813,813,813,6
20240523,151300,78470191,810,812,812,810,1231
20240523,151200,77471791,812,812,812,812,0
20240523,151100,77471791,812,812,812,812,0
20240523,151000,77471791,812,812,812,812,1
20240523,150900,77470979,812,812,812,812,134
20240523,150800,77362171,813,813,813,813,0
20240523,150700,77362171,813,813,813,813,0
20240523,150600,77362171,813,813,813,813,0
20240523,150500,77362171,813,813,813,813,0
20240523,150400,77362171,813,813,813,813,0
20240523,150300,77362171,813,813,813,813,0
20240523,150200,77362171,813,813,813,813,0
20240523,150100,77362171,813,813,813,813,193
20240523,150000,77205262,813,813,813,813,0
20240523,145900,77205262,813,812,813,810,2252
20240523,145800,75376728,812,812,812,812,36
20240523,145700,75347496,812,812,812,812,21
20240523,145600,75330444,812,812,812,812,84
20240523,145500,75262236,812,812,812,812,0
20240523,145400,75262236,812,812,812,812,0
20240523,145300,75262236,812,812,812,812,0
20240523,145200,75262236,812,812,812,812,0
20240523,145100,75262236,812,812,812,812,500
20240523,145000,74856236,812,812,812,812,385
20240523,144900,74543616,813,813,813,813,801
20240523,144800,73892403,813,813,813,813,0
20240523,144700,73892403,813,813,813,813,50
20240523,144600,73851753,812,812,812,812,0
20240523,144500,73851753,812,812,812,812,22
20240523,144400,73833889,812,812,812,812,0
20240523,144300,73833889,812,816,816,812,64
20240523,144200,73781865,816,816,816,816,21
20240523,144100,73764729,816,816,816,816,0
20240523,144000,73764729,816,816,816,816,2
20240523,143900,73763097,817,817,817,817,0
20240523,143800,73763097,817,817,817,817,0
20240523,143700,73763097,817,817,817,817,0
20240523,143600,73763097,817,817,817,817,38
20240523,143500,73732051,817,817,817,817,0
20240523,143400,73732051,817,817,817,817,8
20240523,143300,73725515,817,816,817,816,900
20240523,143200,72990916,815,815,815,815,0
20240523,143100,72990916,815,815,815,815,0
20240523,143000,72990916,815,815,815,815,0
20240523,142900,72990916,815,815,815,815,0
20240523,142800,72990916,815,815,815,815,0
20240523,142700,72990916,815,815,815,815,0
20240523,142600,72990916,815,815,815,815,0
20240523,142500,72990916,815,815,815,815,0
20240523,142400,72990916,815,815,815,815,0
20240523,142300,72990916,815,815,815,815,0
20240523,142200,72990916,815,815,815,815,0
20240523,142100,72990916,815,815,815,815,2
20240523,142000,72989286,816,816,816,816,0
20240523,141900,72989286,816,816,816,816,0
20240523,141800,72989286,816,816,816,816,0
20240523,141700,72989286,816,816,816,816,1
20240523,141600,72988470,816,816,816,816,0
20240523,141500,72988470,816,816,816,816,0
20240523,141400,72988470,816,816,816,816,0
20240523,141300,72988470,816,816,816,816,0
20240523,141200,72988470,816,816,816,816,0
20240523,141100,72988470,816,816,816,816,1
20240523,141000,72987654,816,816,816,816,1
20240523,140900,72986838,817,817,817,817,0
20240523,140800,72986838,817,817,817,817,0
20240523,140700,72986838,817,817,817,817,0
20240523,140600,72986838,817,817,817,817,0
20240523,140500,72986838,817,817,817,817,0
20240523,140400,72986838,817,817,817,817,0
20240523,140300,72986838,817,817,817,817,0
20240523,140200,72986838,817,817,817,817,0
20240523,140100,72986838,817,817,817,817,0
20240523,140000,72986838,817,817,817,817,0
20240523,135900,72986838,817,817,817,817,0
20240523,135800,72986838,817,817,817,817,0
20240523,135700,72986838,817,817,817,817,0
20240523,135600,72986838,817,817,817,817,0
20240523,135500,72986838,817,817,817,817,1
20240523,135400,72986021,814,811,814,811,797
20240523,135300,72339075,809,809,809,809,561
20240523,135200,71885226,809,809,809,809,0
20240523,135100,71885226,809,808,809,808,113
20240523,135000,71793921,806,811,811,806,10000
20240523,134900,63714877,817,817,817,817,0
20240523,134800,63714877,817,817,817,817,0
20240523,134700,63714877,817,817,817,817,10
20240523,134600,63706707,817,817,817,817,0
20240523,134500,63706707,817,817,817,817,0
20240523,134400,63706707,817,817,817,817,0
20240523,134300,63706707,817,817,817,817,1
20240523,134200,63705890,818,818,818,818,0
20240523,134100,63705890,818,818,818,818,0
20240523,134000,63705890,818,818,818,818,0
20240523,133900,63705890,818,818,818,818,1
20240523,133800,63705072,810,816,816,810,10001
20240523,133700,55583791,821,821,821,821,0
20240523,133600,55583791,821,821,821,821,0
20240523,133500,55583791,821,821,821,821,0
20240523,133400,55583791,821,821,821,821,0
20240523,133300,55583791,821,821,821,821,0
20240523,133200,55583791,821,815,821,815,35
20240523,133100,55555260,821,821,821,821,0
20240523,133000,55555260,821,821,821,821,0
20240523,132900,55555260,821,821,821,821,0
20240523,132800,55555260,821,821,821,821,0
20240523,132700,55555260,821,821,821,821,0
20240523,132600,55555260,821,821,821,821,0
20240523,132500,55555260,821,821,821,821,0
20240523,132400,55555260,821,821,821,821,4
20240523,132300,55551976,821,821,821,821,0
20240523,132200,55551976,821,821,821,821,0
20240523,132100,55551976,821,822,822,821,2
20240523,132000,55550333,814,814,814,814,0
20240523,131900,55550333,814,814,814,814,0
20240523,131800,55550333,814,814,814,814,0
20240523,131700,55550333,814,822,822,814,7831
20240523,131600,49165587,822,822,822,822,0
20240523,131500,49165587,822,822,822,822,0
20240523,131400,49165587,822,822,822,822,0
20240523,131300,49165587,822,822,822,822,0
20240523,131200,49165587,822,822,822,822,0
20240523,131100,49165587,822,822,822,822,1
20240523,131000,49164765,821,821,821,821,0
20240523,130900,49164765,821,821,821,821,0
20240523,130800,49164765,821,821,821,821,2
20240523,130700,49163123,822,822,822,822,0
20240523,130600,49163123,822,822,822,822,0
20240523,130500,49163123,822,822,822,822,0
20240523,130400,49163123,822,820,822,820,5471
20240523,130300,44672167,819,819,819,819,0
20240523,130200,44672167,819,819,819,819,19
20240523,130100,44656606,819,819,819,819,545
20240523,130000,44210251,818,818,818,818,26
20240523,125900,44188983,818,818,818,818,0
20240523,125800,44188983,818,818,818,818,0
20240523,125700,44188983,818,818,818,818,0
20240523,125600,44188983,818,818,818,818,10
20240523,125500,44180803,818,818,818,818,0
20240523,125400,44180803,818,818,818,818,0
20240523,125300,44180803,818,818,818,818,0
20240523,125200,44180803,818,818,818,818,26
20240523,125100,44159535,818,818,818,818,21
20240523,125000,44142357,818,815,819,815,17
20240523,124900,44128464,814,814,814,814,564
20240523,124800,43669368,810,810,810,810,0
20240523,124700,43669368,810,810,810,810,857
20240523,124600,42975198,810,810,810,810,0
20240523,124500,42975198,810,813,813,810,575
20240523,124400,42509435,815,815,815,815,0
20240523,124300,42509435,815,815,815,815,0
20240523,124200,42509435,815,815,815,815,115
20240523,124100,42415710,815,815,815,815,0
20240523,124000,42415710,815,815,815,815,0
20240523,123900,42415710,815,815,815,815,5
20240523,123800,42411635,819,819,819,819,10
20240523,123700,42403445,820,820,820,820,0
20240523,123600,42403445,820,820,820,820,0
20240523,123500,42403445,820,820,820,820,0
20240523,123400,42403445,820,820,820,820,0
20240523,123300,42403445,820,820,820,820,0
20240523,123200,42403445,820,820,820,820,0
20240523,123100,42403445,820,819,820,819,11
20240523,123000,42394435,814,814,814,814,0
20240523,122900,42394435,814,814,814,814,0
20240523,122800,42394435,814,819,819,814,323
20240523,122700,42130013,813,813,813,813,469
20240523,122600,41748716,813,813,813,813,0
20240523,122500,41748716,813,813,813,813,0
20240523,122400,41748716,813,813,813,813,1
20240523,122300,41747903,810,813,813,810,1010
20240523,122200,40929773,813,813,813,813,5
20240523,122100,40925708,814,814,814,814,5
20240523,122000,40921638,814,814,814,814,1
20240523,121900,40920824,810,810,810,810,109
20240523,121800,40832534,811,812,812,811,10
20240523,121700,40824423,814,814,814,814,1049
20240523,121600,39970537,814,814,814,814,0
20240523,121500,39970537,814,814,814,814,962
20240523,121400,39187469,818,819,819,818,964
20240523,121300,38398508,820,820,820,820,0
20240523,121200,38398508,820,820,820,820,0
20240523,121100,38398508,820,820,820,820,0
20240523,121000,38398508,820,820,820,820,0
20240523,120900,38398508,820,820,820,820,0
20240523,120800,38398508,820,820,820,820,0
20240523,120700,38398508,820,820,820,820,0
20240523,120600,38398508,820,820,820,820,0
20240523,120500,38398508,820,820,820,820,0
20240523,120400,38398508,820,820,820,820,0
20240523,120300,38398508,820,820,820,820,6
20240523,120200,38393588,819,820,820,819,393
20240523,120100,38071720,822,822,822,822,0
20240523,120000,38071720,822,822,822,822,0
20240523,115900,38071720,822,822,822,822,0
20240523,115800,38071720,822,821,822,821,3569
20240523,115700,35140000,822,822,822,822,0
20240523,115600,35140000,822,822,822,822,0
20240523,115500,35140000,822,822,822,822,0
20240523,115400,35140000,822,822,822,822,0
20240523,115300,35140000,822,822,822,822,0
20240523,115200,35140000,822,822,822,822,0
20240523,115100,35140000,822,821,822,821,486
20240523,115000,34740993,822,822,822,822,999
20240523,114900,33919815,821,821,822,821,1002
20240523,114800,33097172,821,822,822,821,12
20240523,114700,33087319,822,822,822,822,0
20240523,114600,33087319,822,822,822,822,0
20240523,114500,33087319,822,822,822,822,12
20240523,114400,33077455,822,822,822,822,5
20240523,114300,33073345,822,822,822,822,1754
20240523,114200,31631557,822,822,822,822,1000
20240523,114100,30809557,822,822,822,822,154
20240523,114000,30682969,822,822,822,822,100
20240523,113900,30600769,822,822,822,822,0
20240523,113800,30600769,822,822,822,822,90
20240523,113700,30526789,822,822,822,822,10
20240523,113600,30518569,822,822,822,822,2
20240523,113500,30516925,822,822,822,822,110
20240523,113400,30426505,822,821,822,821,1001
20240523,113300,29604683,821,820,821,820,601
20240523,113200,29111862,819,819,819,819,1000
20240523,113100,28292862,818,818,818,818,446
20240523,113000,27928034,818,818,818,818,200
20240523,112900,27764434,817,817,817,817,27
20240523,112800,27742375,817,817,817,817,0
20240523,112700,27742375,817,817,817,817,5
20240523,112600,27738290,817,817,817,817,0
20240523,112500,27738290,817,817,817,817,0
20240523,112400,27738290,817,817,817,817,16
20240523,112300,27725218,818,818,818,818,0
20240523,112200,27725218,818,818,818,818,0
20240523,112100,27725218,818,818,818,818,0
20240523,112000,27725218,818,818,818,818,0
20240523,111900,27725218,818,818,818,818,0
20240523,111800,27725218,818,818,818,818,0
20240523,111700,27725218,818,818,818,818,0
20240523,111600,27725218,818,818,818,818,0
20240523,111500,27725218,818,818,818,818,0
20240523,111400,27725218,818,818,818,818,0
20240523,111300,27725218,818,818,818,818,0
20240523,111200,27725218,818,818,818,818,0
20240523,111100,27725218,818,818,818,818,1
20240523,111000,27724400,814,814,814,814,0
20240523,110900,27724400,814,814,814,814,0
20240523,110800,27724400,814,814,814,814,0
20240523,110700,27724400,814,814,814,814,0
20240523,110600,27724400,814,815,815,814,110
20240523,110500,27634850,814,814,814,814,0
20240523,110400,27634850,814,814,814,814,0
20240523,110300,27634850,814,815,815,814,6
20240523,110200,27629965,818,818,818,818,0
20240523,110100,27629965,818,818,818,818,0
20240523,110000,27629965,818,818,818,818,0
20240523,105900,27629965,818,818,818,818,8
20240523,105800,27623421,818,818,818,818,0
20240523,105700,27623421,818,818,818,818,0
20240523,105600,27623421,818,818,818,818,1
20240523,105500,27622603,814,817,817,814,10000
20240523,105400,19466438,818,818,818,818,500
20240523,105300,19057438,819,819,819,819,0
20240523,105200,19057438,819,819,819,819,15
20240523,105100,19045153,819,819,819,819,3
20240523,105000,19042696,819,819,819,819,9
20240523,104900,19035325,819,819,819,819,0
20240523,104800,19035325,819,819,819,819,0
20240523,104700,19035325,819,819,819,819,10
20240523,104600,19027135,820,818,820,818,467
20240523,104500,18645127,820,820,820,820,0
20240523,104400,18645127,820,820,820,820,1
20240523,104300,18644307,820,820,820,820,0
20240523,104200,18644307,820,820,820,820,0
20240523,104100,18644307,820,820,820,820,2
20240523,104000,18642667,820,820,820,820,1
20240523,103900,18641847,821,821,821,821,0
20240523,103800,18641847,821,820,821,820,85
20240523,103700,18572146,819,819,819,819,10
20240523,103600,18563956,819,818,819,818,8385
20240523,103500,11697341,819,819,819,819,0
20240523,103400,11697341,819,819,819,819,0
20240523,103300,11697341,819,819,819,819,298
20240523,103200,11453279,819,819,819,819,7
20240523,103100,11447546,819,819,819,819,26
20240523,103000,11426252,820,820,820,820,0
20240523,102900,11426252,820,820,820,820,0
20240523,102800,11426252,820,820,820,820,1
20240523,102700,11425432,819,819,819,819,0
20240523,102600,11425432,819,819,819,819,0
20240523,102500,11425432,819,819,819,819,0
20240523,102400,11425432,819,819,819,819,0
20240523,102300,11425432,819,819,819,819,0
20240523,102200,11425432,819,819,819,819,0
20240523,102100,11425432,819,819,819,819,4
20240523,102000,11422156,819,819,819,819,0
20240523,101900,11422156,819,819,819,819,0
20240523,101800,11422156,819,819,819,819,0
20240523,101700,11422156,819,819,819,819,0
20240523,101600,11422156,819,819,819,819,1392
20240523,101500,10282108,819,819,819,819,1
20240523,101400,10281289,819,819,819,819,0
20240523,101300,10281289,819,819,819,819,0
20240523,101200,10281289,819,819,819,819,0
20240523,101100,10281289,819,819,819,819,32
20240523,101000,10255081,819,819,819,819,1
20240523,100900,10254262,819,819,819,819,0
20240523,100800,10254262,819,819,819,819,0
20240523,100700,10254262,819,819,819,819,0
20240523,100600,10254262,819,819,819,819,0
20240523,100500,10254262,819,819,819,819,0
20240523,100400,10254262,819,819,819,819,1
20240523,100300,10253443,816,816,816,816,0
20240523,100200,10253443,816,816,816,816,4814
20240523,100100,6325219,819,819,819,819,1
20240523,100000,6324400,818,818,818,818,0
20240523,095900,6324400,818,818,818,818,0
20240523,095800,6324400,818,818,818,818,0
20240523,095700,6324400,818,816,818,816,83
20240523,095600,6256670,816,816,816,816,0
20240523,095500,6256670,816,816,816,816,1
20240523,095400,6255854,817,817,817,817,0
20240523,095300,6255854,817,817,817,817,0
20240523,095200,6255854,817,817,817,817,358
20240523,095100,5963368,817,817,817,817,18
20240523,095000,5948662,820,820,820,820,0
20240523,094900,5948662,820,820,820,820,10
20240523,094800,5940462,821,821,821,821,0
20240523,094700,5940462,821,821,821,821,0
20240523,094600,5940462,821,821,821,821,0
20240523,094500,5940462,821,821,821,821,0
20240523,094400,5940462,821,821,821,821,0
20240523,094300,5940462,821,821,821,821,0
20240523,094200,5940462,821,821,821,821,0
20240523,094100,5940462,821,821,821,821,0
20240523,094000,5940462,821,821,821,821,0
20240523,093900,5940462,821,821,821,821,0
20240523,093800,5940462,821,821,821,821,0
20240523,093700,5940462,821,821,821,821,0
20240523,093600,5940462,821,821,821,821,1
20240523,093500,5939641,817,817,817,817,0
20240523,093400,5939641,817,817,817,817,0
20240523,093300,5939641,817,817,817,817,0
20240523,093200,5939641,817,817,817,817,10
20240523,093100,5931471,821,821,821,821,0
20240523,093000,5931471,821,821,821,821,0
20240523,092900,5931471,821,821,821,821,0
20240523,092800,5931471,821,821,821,821,0
20240523,092700,5931471,821,821,821,821,1
20240523,092600,5930650,815,815,815,815,0
20240523,092500,5930650,815,815,815,815,0
20240523,092400,5930650,815,815,815,815,0
20240523,092300,5930650,815,815,815,815,24
20240523,092200,5911090,815,815,815,815,5
20240523,092100,5907015,815,815,815,815,0
20240523,092000,5907015,815,815,815,815,1535
20240523,091900,4655990,815,815,815,815,0
20240523,091800,4655990,815,815,815,815,1000
20240523,091700,3840990,815,815,815,815,1129
20240523,091600,2920855,815,815,815,815,0
20240523,091500,2920855,815,815,815,815,0
20240523,091400,2920855,815,815,815,815,4
20240523,091300,2917595,815,815,815,815,0
20240523,091200,2917595,815,815,815,815,0
20240523,091100,2917595,815,815,815,815,110
20240523,091000,2827945,821,821,821,821,0
20240523,090900,2827945,821,821,821,821,416
20240523,090800,2486409,821,821,821,821,272
20240523,090700,2263097,821,821,821,821,11
20240523,090600,2254066,814,814,814,814,1105
20240523,090500,1354596,822,822,822,822,0
20240523,090400,1354596,822,822,822,822,0
20240523,090300,1354596,822,821,822,821,400
20240523,090200,1025856,822,822,822,822,1
20240523,090100,1025034,822,822,822,822,0
20240523,090000,1025034,822,822,822,822,1247