KissMeData/195990/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,203000,249496702,519,519,519,519,3905
20240522,202900,249496702,519,519,519,519,0
20240522,202800,249496702,519,519,519,519,0
20240522,202700,249496702,519,519,519,519,0
20240522,202600,249496702,519,519,519,519,0
20240522,202500,249496702,519,519,519,519,0
20240522,202400,249496702,519,519,519,519,0
20240522,202300,249496702,519,519,519,519,0
20240522,202200,249496702,519,519,519,519,0
20240522,202100,249496702,519,519,519,519,0
20240522,202000,249496702,519,519,519,519,0
20240522,201900,249496702,519,519,519,519,0
20240522,201800,249496702,519,519,519,519,0
20240522,201700,249496702,519,519,519,519,0
20240522,201600,249496702,519,519,519,519,0
20240522,201500,249496702,519,519,519,519,0
20240522,201400,249496702,519,519,519,519,0
20240522,201300,249496702,519,519,519,519,0
20240522,201200,249496702,519,519,519,519,0
20240522,201100,249496702,519,519,519,519,0
20240522,201000,249496702,519,519,519,519,0
20240522,200900,249496702,519,519,519,519,0
20240522,200800,249496702,519,519,519,519,0
20240522,200700,249496702,519,519,519,519,0
20240522,200600,249496702,519,519,519,519,0
20240522,200500,249496702,519,519,519,519,0
20240522,200400,249496702,519,519,519,519,0
20240522,200300,249496702,519,519,519,519,0
20240522,200200,249496702,519,519,519,519,0
20240522,200100,249496702,519,519,519,519,0
20240522,200000,249496702,519,519,519,519,3905
20240522,195900,249496702,519,519,519,519,0
20240522,195800,249496702,519,519,519,519,0
20240522,195700,249496702,519,519,519,519,0
20240522,195600,249496702,519,519,519,519,0
20240522,195500,249496702,519,519,519,519,0
20240522,195400,249496702,519,519,519,519,0
20240522,195300,249496702,519,519,519,519,0
20240522,195200,249496702,519,519,519,519,0
20240522,195100,249496702,519,519,519,519,0
20240522,195000,249496702,519,519,519,519,0
20240522,194900,249496702,519,519,519,519,0
20240522,194800,249496702,519,519,519,519,0
20240522,194700,249496702,519,519,519,519,0
20240522,194600,249496702,519,519,519,519,0
20240522,194500,249496702,519,519,519,519,0
20240522,194400,249496702,519,519,519,519,0
20240522,194300,249496702,519,519,519,519,0
20240522,194200,249496702,519,519,519,519,0
20240522,194100,249496702,519,519,519,519,0
20240522,194000,249496702,519,519,519,519,0
20240522,193900,249496702,519,519,519,519,0
20240522,193800,249496702,519,519,519,519,0
20240522,193700,249496702,519,519,519,519,0
20240522,193600,249496702,519,519,519,519,0
20240522,193500,249496702,519,519,519,519,0
20240522,193400,249496702,519,519,519,519,0
20240522,193300,249496702,519,519,519,519,0
20240522,193200,249496702,519,519,519,519,0
20240522,193100,249496702,519,519,519,519,0
20240522,193000,249496702,519,519,519,519,3905
20240522,192900,249496702,519,519,519,519,0
20240522,192800,249496702,519,519,519,519,0
20240522,192700,249496702,519,519,519,519,0
20240522,192600,249496702,519,519,519,519,0
20240522,192500,249496702,519,519,519,519,0
20240522,192400,249496702,519,519,519,519,0
20240522,192300,249496702,519,519,519,519,0
20240522,192200,249496702,519,519,519,519,0
20240522,192100,249496702,519,519,519,519,0
20240522,192000,249496702,519,519,519,519,0
20240522,191900,249496702,519,519,519,519,0
20240522,191800,249496702,519,519,519,519,0
20240522,191700,249496702,519,519,519,519,0
20240522,191600,249496702,519,519,519,519,0
20240522,191500,249496702,519,519,519,519,0
20240522,191400,249496702,519,519,519,519,0
20240522,191300,249496702,519,519,519,519,0
20240522,191200,249496702,519,519,519,519,0
20240522,191100,249496702,519,519,519,519,0
20240522,191000,249496702,519,519,519,519,0
20240522,190900,249496702,519,519,519,519,0
20240522,190800,249496702,519,519,519,519,0
20240522,190700,249496702,519,519,519,519,0
20240522,190600,249496702,519,519,519,519,0
20240522,190500,249496702,519,519,519,519,0
20240522,190400,249496702,519,519,519,519,0
20240522,190300,249496702,519,519,519,519,0
20240522,190200,249496702,519,519,519,519,0
20240522,190100,249496702,519,519,519,519,0
20240522,190000,249496702,519,519,519,519,3905
20240522,185900,249496702,519,519,519,519,0
20240522,185800,249496702,519,519,519,519,0
20240522,185700,249496702,519,519,519,519,0
20240522,185600,249496702,519,519,519,519,0
20240522,185500,249496702,519,519,519,519,0
20240522,185400,249496702,519,519,519,519,0
20240522,185300,249496702,519,519,519,519,0
20240522,185200,249496702,519,519,519,519,0
20240522,185100,249496702,519,519,519,519,0
20240522,185000,249496702,519,519,519,519,0
20240522,184900,249496702,519,519,519,519,0
20240522,184800,249496702,519,519,519,519,0
20240522,184700,249496702,519,519,519,519,0
20240522,184600,249496702,519,519,519,519,0
20240522,184500,249496702,519,519,519,519,0
20240522,184400,249496702,519,519,519,519,0
20240522,184300,249496702,519,519,519,519,0
20240522,184200,249496702,519,519,519,519,0
20240522,184100,249496702,519,519,519,519,0
20240522,184000,249496702,519,519,519,519,0
20240522,183900,249496702,519,519,519,519,0
20240522,183800,249496702,519,519,519,519,0
20240522,183700,249496702,519,519,519,519,0
20240522,183600,249496702,519,519,519,519,0
20240522,183500,249496702,519,519,519,519,0
20240522,183400,249496702,519,519,519,519,0
20240522,183300,249496702,519,519,519,519,0
20240522,183200,249496702,519,519,519,519,0
20240522,183100,249496702,519,519,519,519,0
20240522,183000,249496702,519,519,519,519,3905
20240522,182900,249496702,519,519,519,519,0
20240522,182800,249496702,519,519,519,519,0
20240522,182700,249496702,519,519,519,519,0
20240522,182600,249496702,519,519,519,519,0
20240522,182500,249496702,519,519,519,519,0
20240522,182400,249496702,519,519,519,519,0
20240522,182300,249496702,519,519,519,519,0
20240522,182200,249496702,519,519,519,519,0
20240522,182100,249496702,519,519,519,519,0
20240522,182000,249496702,519,519,519,519,0
20240522,181900,249496702,519,519,519,519,0
20240522,181800,249496702,519,519,519,519,0
20240522,181700,249496702,519,519,519,519,0
20240522,181600,249496702,519,519,519,519,0
20240522,181500,249496702,519,519,519,519,0
20240522,181400,249496702,519,519,519,519,0
20240522,181300,249496702,519,519,519,519,0
20240522,181200,249496702,519,519,519,519,0
20240522,181100,249496702,519,519,519,519,0
20240522,181000,249496702,519,519,519,519,0
20240522,180900,249496702,519,519,519,519,0
20240522,180800,249496702,519,519,519,519,0
20240522,180700,249496702,519,519,519,519,0
20240522,180600,249496702,519,519,519,519,0
20240522,180500,249496702,519,519,519,519,0
20240522,180400,249496702,519,519,519,519,0
20240522,180300,249496702,519,519,519,519,0
20240522,180200,249496702,519,519,519,519,0
20240522,180100,249496702,519,519,519,519,0
20240522,180000,249496702,519,519,519,519,3905
20240522,175900,249496702,519,519,519,519,0
20240522,175800,249496702,519,519,519,519,0
20240522,175700,249496702,519,519,519,519,0
20240522,175600,249496702,519,519,519,519,0
20240522,175500,249496702,519,519,519,519,0
20240522,175400,249496702,519,519,519,519,0
20240522,175300,249496702,519,519,519,519,0
20240522,175200,249496702,519,519,519,519,0
20240522,175100,249496702,519,519,519,519,0
20240522,175000,249496702,519,519,519,519,0
20240522,174900,249496702,519,519,519,519,0
20240522,174800,249496702,519,519,519,519,0
20240522,174700,249496702,519,519,519,519,0
20240522,174600,249496702,519,519,519,519,0
20240522,174500,249496702,519,519,519,519,0
20240522,174400,249496702,519,519,519,519,0
20240522,174300,249496702,519,519,519,519,0
20240522,174200,249496702,519,519,519,519,0
20240522,174100,249496702,519,519,519,519,0
20240522,174000,249496702,519,519,519,519,0
20240522,173900,249496702,519,519,519,519,0
20240522,173800,249496702,519,519,519,519,0
20240522,173700,249496702,519,519,519,519,0
20240522,173600,249496702,519,519,519,519,0
20240522,173500,249496702,519,519,519,519,0
20240522,173400,249496702,519,519,519,519,0
20240522,173300,249496702,519,519,519,519,0
20240522,173200,249496702,519,519,519,519,0
20240522,173100,249496702,519,519,519,519,0
20240522,173000,249496702,519,519,519,519,3905
20240522,172900,249496702,519,519,519,519,0
20240522,172800,249496702,519,519,519,519,0
20240522,172700,249496702,519,519,519,519,0
20240522,172600,249496702,519,519,519,519,0
20240522,172500,249496702,519,519,519,519,0
20240522,172400,249496702,519,519,519,519,0
20240522,172300,249496702,519,519,519,519,0
20240522,172200,249496702,519,519,519,519,0
20240522,172100,249496702,519,519,519,519,0
20240522,172000,249496702,519,519,519,519,0
20240522,171900,249496702,519,519,519,519,0
20240522,171800,249496702,519,519,519,519,0
20240522,171700,249496702,519,519,519,519,0
20240522,171600,249496702,519,519,519,519,0
20240522,171500,249496702,519,519,519,519,0
20240522,171400,249496702,519,519,519,519,0
20240522,171300,249496702,519,519,519,519,0
20240522,171200,249496702,519,519,519,519,0
20240522,171100,249496702,519,519,519,519,0
20240522,171000,249496702,519,519,519,519,0
20240522,170900,249496702,519,519,519,519,0
20240522,170800,249496702,519,519,519,519,0
20240522,170700,249496702,519,519,519,519,0
20240522,170600,249496702,519,519,519,519,0
20240522,170500,249496702,519,519,519,519,0
20240522,170400,249496702,519,519,519,519,0
20240522,170300,249496702,519,519,519,519,0
20240522,170200,249496702,519,519,519,519,0
20240522,170100,249496702,519,519,519,519,0
20240522,170000,249496702,519,519,519,519,3905
20240522,165900,249496702,519,519,519,519,0
20240522,165800,249496702,519,519,519,519,0
20240522,165700,249496702,519,519,519,519,0
20240522,165600,249496702,519,519,519,519,0
20240522,165500,249496702,519,519,519,519,0
20240522,165400,249496702,519,519,519,519,0
20240522,165300,249496702,519,519,519,519,0
20240522,165200,249496702,519,519,519,519,0
20240522,165100,249496702,519,519,519,519,0
20240522,165000,249496702,519,519,519,519,0
20240522,164900,249496702,519,519,519,519,0
20240522,164800,249496702,519,519,519,519,0
20240522,164700,249496702,519,519,519,519,0
20240522,164600,249496702,519,519,519,519,0
20240522,164500,249496702,519,519,519,519,0
20240522,164400,249496702,519,519,519,519,0
20240522,164300,249496702,519,519,519,519,0
20240522,164200,249496702,519,519,519,519,0
20240522,164100,249496702,519,519,519,519,0
20240522,164000,249496702,519,519,519,519,0
20240522,163900,249496702,519,519,519,519,0
20240522,163800,249496702,519,519,519,519,0
20240522,163700,249496702,519,519,519,519,0
20240522,163600,249496702,519,519,519,519,0
20240522,163500,249496702,519,519,519,519,0
20240522,163400,249496702,519,519,519,519,0
20240522,163300,249496702,519,519,519,519,0
20240522,163200,249496702,519,519,519,519,0
20240522,163100,249496702,519,519,519,519,0
20240522,163000,249496702,519,519,519,519,3905
20240522,162900,249496702,519,519,519,519,0
20240522,162800,249496702,519,519,519,519,0
20240522,162700,249496702,519,519,519,519,0
20240522,162600,249496702,519,519,519,519,0
20240522,162500,249496702,519,519,519,519,0
20240522,162400,249496702,519,519,519,519,0
20240522,162300,249496702,519,519,519,519,0
20240522,162200,249496702,519,519,519,519,0
20240522,162100,249496702,519,519,519,519,0
20240522,162000,249496702,519,519,519,519,0
20240522,161900,249496702,519,519,519,519,0
20240522,161800,249496702,519,519,519,519,0
20240522,161700,249496702,519,519,519,519,0
20240522,161600,249496702,519,519,519,519,0
20240522,161500,249496702,519,519,519,519,0
20240522,161400,249496702,519,519,519,519,0
20240522,161300,249496702,519,519,519,519,0
20240522,161200,249496702,519,519,519,519,0
20240522,161100,249496702,519,519,519,519,0
20240522,161000,249496702,519,519,519,519,0
20240522,160900,249496702,519,519,519,519,0
20240522,160800,249496702,519,519,519,519,0
20240522,160700,249496702,519,519,519,519,0
20240522,160600,249496702,519,519,519,519,0
20240522,160500,249496702,519,519,519,519,0
20240522,160400,249496702,519,519,519,519,0
20240522,160300,249496702,519,519,519,519,0
20240522,160200,249496702,519,519,519,519,0
20240522,160100,249496702,519,519,519,519,0
20240522,160000,249496702,519,519,519,519,3905
20240522,155900,249496702,519,519,519,519,0
20240522,155800,249496702,519,519,519,519,0
20240522,155700,249496702,519,519,519,519,0
20240522,155600,249496702,519,519,519,519,0
20240522,155500,249496702,519,519,519,519,0
20240522,155400,249496702,519,519,519,519,0
20240522,155300,249496702,519,519,519,519,0
20240522,155200,249496702,519,519,519,519,0
20240522,155100,249496702,519,519,519,519,0
20240522,155000,249496702,519,519,519,519,0
20240522,154900,249496702,519,519,519,519,0
20240522,154800,249496702,519,519,519,519,0
20240522,154700,249496702,519,519,519,519,0
20240522,154600,249496702,519,519,519,519,0
20240522,154500,249496702,519,519,519,519,0
20240522,154400,249496702,519,519,519,519,0
20240522,154300,249496702,519,519,519,519,0
20240522,154200,249496702,519,519,519,519,0
20240522,154100,249496702,519,519,519,519,0
20240522,154000,249496702,519,519,519,519,0
20240522,153900,249496702,519,519,519,519,0
20240522,153800,249496702,519,519,519,519,0
20240522,153700,249496702,519,519,519,519,0
20240522,153600,249496702,519,519,519,519,0
20240522,153500,249496702,519,519,519,519,0
20240522,153400,249496702,519,519,519,519,0
20240522,153300,249496702,519,519,519,519,0
20240522,153200,249496702,519,519,519,519,0
20240522,153100,249496702,519,519,519,519,0
20240522,153000,249496702,519,519,519,519,7810
20240522,152900,247470007,519,519,519,519,0
20240522,152800,247470007,519,519,519,519,0
20240522,152700,247470007,519,519,519,519,0
20240522,152600,247470007,519,519,519,519,0
20240522,152500,247470007,519,519,519,519,0
20240522,152400,247470007,519,519,519,519,0
20240522,152300,247470007,519,519,519,519,0
20240522,152200,247470007,519,519,519,519,0
20240522,152100,247470007,519,519,519,519,0
20240522,152000,247470007,519,519,519,519,0
20240522,151900,247470007,519,519,519,518,11594
20240522,151800,241454677,519,519,519,519,20000
20240522,151700,231074677,519,519,519,519,218
20240522,151600,230961535,519,518,519,518,16
20240522,151500,230953246,519,519,519,519,0
20240522,151400,230953246,519,519,519,519,0
20240522,151300,230953246,519,519,519,519,1
20240522,151200,230952727,519,519,519,519,0
20240522,151100,230952727,519,519,519,519,1
20240522,151000,230952208,519,518,519,518,201
20240522,150900,230848089,519,518,519,518,443
20240522,150800,230618614,519,519,519,519,148
20240522,150700,230541802,519,519,519,519,1
20240522,150600,230541283,519,518,519,518,2957
20240522,150500,229009556,519,519,519,519,1
20240522,150400,229009037,518,519,519,518,503
20240522,150300,228747982,519,519,519,519,150
20240522,150200,228670132,520,520,520,520,0
20240522,150100,228670132,520,519,520,519,2
20240522,150000,228669093,519,519,520,519,14689
20240522,145900,221045501,520,520,520,520,1
20240522,145800,221044981,519,520,520,519,4266
20240522,145700,218828297,521,521,521,521,0
20240522,145600,218828297,521,521,521,521,30
20240522,145500,218812667,521,521,521,521,0
20240522,145400,218812667,521,521,521,521,1
20240522,145300,218812146,521,521,521,521,0
20240522,145200,218812146,521,521,521,521,0
20240522,145100,218812146,521,520,521,520,21
20240522,145000,218801225,521,522,522,520,20
20240522,144900,218790807,522,521,522,520,19138
20240522,144800,208800892,520,520,520,520,1
20240522,144700,208800372,522,522,522,522,768
20240522,144600,208399476,521,519,521,519,34903
20240522,144500,190244531,520,520,520,520,1000
20240522,144400,189724531,519,519,519,519,400
20240522,144300,189516931,519,519,519,519,6776
20240522,144200,186000187,519,519,519,519,1
20240522,144100,185999668,518,518,518,518,1746
20240522,144000,185095240,518,517,518,517,7652
20240522,143900,181139154,518,518,518,518,50
20240522,143800,181113254,518,518,518,518,0
20240522,143700,181113254,518,518,518,518,5
20240522,143600,181110664,518,518,518,518,1
20240522,143500,181110146,519,519,519,519,25
20240522,143400,181097171,519,519,519,519,0
20240522,143300,181097171,519,519,519,519,0
20240522,143200,181097171,519,519,519,519,0
20240522,143100,181097171,519,519,519,519,0
20240522,143000,181097171,519,519,519,519,0
20240522,142900,181097171,519,519,519,519,0
20240522,142800,181097171,519,518,519,518,405
20240522,142700,180887380,519,519,519,518,37
20240522,142600,180868212,518,518,518,518,0
20240522,142500,180868212,518,518,518,518,12569
20240522,142400,174357470,519,519,519,519,28
20240522,142300,174342938,519,519,519,519,0
20240522,142200,174342938,519,519,519,519,1
20240522,142100,174342419,519,519,519,519,1
20240522,142000,174341900,518,518,518,518,6543
20240522,141900,170952626,518,518,518,517,6142
20240522,141800,167772070,518,518,518,518,42
20240522,141700,167750314,519,519,519,519,0
20240522,141600,167750314,519,519,519,519,0
20240522,141500,167750314,519,519,519,519,0
20240522,141400,167750314,519,519,519,519,1200
20240522,141300,167127514,519,519,519,519,0
20240522,141200,167127514,519,519,519,519,30
20240522,141100,167111944,519,517,519,517,2005
20240522,141000,166075355,519,519,519,519,1
20240522,140900,166074836,518,518,518,518,1000
20240522,140800,165556836,519,519,519,519,100
20240522,140700,165504936,519,518,519,518,9497
20240522,140600,160580993,520,520,520,520,0
20240522,140500,160580993,520,519,520,519,5979
20240522,140400,157477891,519,519,519,519,34
20240522,140300,157460245,519,519,519,519,2000
20240522,140200,156422245,519,519,519,519,996
20240522,140100,155905321,520,520,520,520,0
20240522,140000,155905321,520,519,520,519,6
20240522,135900,155902206,519,519,519,519,254
20240522,135800,155770380,519,520,520,519,3
20240522,135700,155768821,518,520,520,518,2735
20240522,135600,154350963,519,519,519,519,3883
20240522,135500,152335686,518,518,518,518,2445
20240522,135400,151069176,518,518,518,518,2000
20240522,135300,150033176,517,517,517,517,0
20240522,135200,150033176,517,517,517,517,1000
20240522,135100,149516176,517,517,517,517,500
20240522,135000,149257676,518,518,518,518,1
20240522,134900,149257158,517,517,517,517,3222
20240522,134800,147591384,519,519,519,517,1002
20240522,134700,147073346,517,517,517,517,0
20240522,134600,147073346,517,517,517,517,0
20240522,134500,147073346,517,517,517,517,458
20240522,134400,146836560,518,518,518,518,0
20240522,134300,146836560,518,518,518,518,996
20240522,134200,146320632,519,519,519,519,1
20240522,134100,146320113,518,518,518,518,5
20240522,134000,146317523,519,519,519,519,7
20240522,133900,146313890,519,517,519,517,303
20240522,133800,146156637,516,516,516,516,4657
20240522,133700,143753625,516,516,516,516,5000
20240522,133600,141173625,518,518,518,518,0
20240522,133500,141173625,518,518,518,518,0
20240522,133400,141173625,518,518,518,518,0
20240522,133300,141173625,518,518,518,518,5
20240522,133200,141171035,518,518,518,518,0
20240522,133100,141171035,518,518,518,518,0
20240522,133000,141171035,518,518,518,518,0
20240522,132900,141171035,518,517,518,517,16
20240522,132800,141162762,519,516,519,516,31
20240522,132700,141146763,519,519,519,519,0
20240522,132600,141146763,519,519,519,519,0
20240522,132500,141146763,519,519,519,519,0
20240522,132400,141146763,519,519,519,519,0
20240522,132300,141146763,519,519,519,519,0
20240522,132200,141146763,519,519,519,519,0
20240522,132100,141146763,519,518,519,516,3001
20240522,132000,139596063,519,519,519,519,1
20240522,131900,139595544,519,519,519,519,2
20240522,131800,139594506,519,519,519,519,0
20240522,131700,139594506,519,519,519,519,0
20240522,131600,139594506,519,519,519,519,0
20240522,131500,139594506,519,519,519,519,0
20240522,131400,139594506,519,519,519,519,22
20240522,131300,139583088,518,518,518,518,22
20240522,131200,139571692,518,518,518,518,251
20240522,131100,139441674,518,518,518,518,64
20240522,131000,139408522,518,518,518,518,1599
20240522,130900,138580240,519,519,519,519,0
20240522,130800,138580240,519,519,519,519,8
20240522,130700,138576088,520,520,520,520,0
20240522,130600,138576088,520,520,520,520,0
20240522,130500,138576088,520,520,520,520,0
20240522,130400,138576088,520,520,520,520,0
20240522,130300,138576088,520,520,520,520,0
20240522,130200,138576088,520,520,520,520,0
20240522,130100,138576088,520,520,520,520,0
20240522,130000,138576088,520,520,520,520,0
20240522,125900,138576088,520,520,520,520,0
20240522,125800,138576088,520,520,520,520,0
20240522,125700,138576088,520,520,520,520,1
20240522,125600,138575568,520,520,520,520,122
20240522,125500,138512128,520,520,520,520,0
20240522,125400,138512128,520,520,520,520,0
20240522,125300,138512128,520,520,520,520,1
20240522,125200,138511608,518,518,518,518,11631
20240522,125100,132486750,518,518,518,518,2623
20240522,125000,131128036,520,520,520,520,73
20240522,124900,131090076,520,521,521,520,8
20240522,124800,131085914,519,519,519,519,11
20240522,124700,131080205,521,521,521,521,0
20240522,124600,131080205,521,521,521,521,156
20240522,124500,130998929,521,521,521,521,0
20240522,124400,130998929,521,521,521,521,0
20240522,124300,130998929,521,521,521,521,10
20240522,124200,130993719,521,521,521,521,3
20240522,124100,130992156,520,520,520,520,0
20240522,124000,130992156,520,520,520,520,0
20240522,123900,130992156,520,520,520,520,0
20240522,123800,130992156,520,520,520,520,0
20240522,123700,130992156,520,518,520,518,8549
20240522,123600,126556322,517,517,517,517,4670
20240522,123500,124141932,516,516,516,516,0
20240522,123400,124141932,516,516,516,516,0
20240522,123300,124141932,516,516,516,516,3665
20240522,123200,122250792,516,516,516,516,1
20240522,123100,122250276,515,515,515,515,10242
20240522,123000,116975646,515,515,515,515,1
20240522,122900,116975131,515,515,515,515,0
20240522,122800,116975131,515,515,515,515,0
20240522,122700,116975131,515,514,515,514,1026
20240522,122600,116447744,514,514,514,514,2923
20240522,122500,114945322,514,514,514,514,0
20240522,122400,114945322,514,514,514,514,118
20240522,122300,114884670,514,514,514,514,0
20240522,122200,114884670,514,514,514,514,0
20240522,122100,114884670,514,514,514,514,0
20240522,122000,114884670,514,514,514,514,0
20240522,121900,114884670,514,514,514,514,0
20240522,121800,114884670,514,514,514,514,973
20240522,121700,114384548,514,514,514,514,60
20240522,121600,114353708,514,514,514,514,0
20240522,121500,114353708,514,514,514,514,1
20240522,121400,114353194,514,514,514,514,0
20240522,121300,114353194,514,515,515,514,1056
20240522,121200,113810406,515,515,515,515,0
20240522,121100,113810406,515,515,515,515,0
20240522,121000,113810406,515,515,515,515,0
20240522,120900,113810406,515,515,515,515,0
20240522,120800,113810406,515,515,515,515,1
20240522,120700,113809891,514,515,515,513,5603
20240522,120600,110935524,515,515,515,515,0
20240522,120500,110935524,515,515,515,515,0
20240522,120400,110935524,515,515,515,515,0
20240522,120300,110935524,515,515,515,515,1
20240522,120200,110935009,515,515,515,515,0
20240522,120100,110935009,515,515,515,515,32
20240522,120000,110918529,515,515,515,515,225
20240522,115900,110802654,515,515,515,515,0
20240522,115800,110802654,515,515,515,515,2554
20240522,115700,109487344,515,515,515,515,0
20240522,115600,109487344,515,514,515,514,2
20240522,115500,109486315,513,513,513,513,0
20240522,115400,109486315,513,513,513,513,398
20240522,115300,109282141,513,514,514,513,1193
20240522,115200,108668940,515,515,515,515,3
20240522,115100,108667395,515,515,515,515,0
20240522,115000,108667395,515,515,515,515,3
20240522,114900,108665850,514,514,514,514,0
20240522,114800,108665850,514,514,514,514,0
20240522,114700,108665850,514,514,514,514,8420
20240522,114600,104337970,514,514,514,514,0
20240522,114500,104337970,514,514,514,514,0
20240522,114400,104337970,514,514,514,514,0
20240522,114300,104337970,514,514,514,514,0
20240522,114200,104337970,514,514,514,514,0
20240522,114100,104337970,514,514,514,514,5
20240522,114000,104335400,514,514,514,514,10
20240522,113900,104330260,513,513,513,513,0
20240522,113800,104330260,513,513,513,513,2
20240522,113700,104329234,513,513,513,513,11
20240522,113600,104323591,514,514,514,514,0
20240522,113500,104323591,514,514,514,514,1
20240522,113400,104323077,514,512,514,512,16
20240522,113300,104314883,514,514,514,514,1
20240522,113200,104314369,512,513,513,512,5001
20240522,113100,101753834,513,515,515,513,23577
20240522,113000,89658829,515,515,515,515,1
20240522,112900,89658314,514,514,514,514,0
20240522,112800,89658314,514,514,514,514,216
20240522,112700,89547290,515,515,515,515,0
20240522,112600,89547290,515,515,515,515,0
20240522,112500,89547290,515,515,515,515,0
20240522,112400,89547290,515,515,515,515,5
20240522,112300,89544715,515,515,515,515,0
20240522,112200,89544715,515,515,515,515,1
20240522,112100,89544200,515,515,515,515,0
20240522,112000,89544200,515,515,515,515,0
20240522,111900,89544200,515,515,515,515,0
20240522,111800,89544200,515,515,515,515,0
20240522,111700,89544200,515,515,515,515,0
20240522,111600,89544200,515,515,515,515,0
20240522,111500,89544200,515,515,515,515,0
20240522,111400,89544200,515,515,515,515,0
20240522,111300,89544200,515,515,515,515,0
20240522,111200,89544200,515,515,515,515,0
20240522,111100,89544200,515,514,515,513,60
20240522,111000,89513399,514,514,514,514,3
20240522,110900,89511857,513,513,513,513,0
20240522,110800,89511857,513,513,513,513,211
20240522,110700,89403614,515,515,515,515,0
20240522,110600,89403614,515,515,515,515,1
20240522,110500,89403099,513,514,514,513,40
20240522,110400,89382540,515,515,515,515,270
20240522,110300,89243490,515,514,515,514,5
20240522,110200,89240919,515,514,515,514,14
20240522,110100,89233722,514,514,514,514,100
20240522,110000,89182322,515,515,515,515,0
20240522,105900,89182322,515,514,515,514,3
20240522,105800,89180778,512,512,512,512,0
20240522,105700,89180778,512,513,513,512,21600
20240522,105600,78121174,515,514,515,514,2011
20240522,105500,77086129,514,514,514,514,0
20240522,105400,77086129,514,514,514,514,0
20240522,105300,77086129,514,514,514,514,200
20240522,105200,76983329,514,514,514,514,184
20240522,105100,76888753,515,515,515,515,0
20240522,105000,76888753,515,515,515,515,0
20240522,104900,76888753,515,515,515,515,0
20240522,104800,76888753,515,515,515,515,0
20240522,104700,76888753,515,515,515,515,0
20240522,104600,76888753,515,515,515,515,5
20240522,104500,76886178,515,515,515,515,0
20240522,104400,76886178,515,515,515,515,5
20240522,104300,76883603,515,515,515,515,0
20240522,104200,76883603,515,515,515,515,0
20240522,104100,76883603,515,515,515,515,9
20240522,104000,76878968,515,515,515,515,50
20240522,103900,76853218,515,515,515,515,50
20240522,103800,76827468,514,514,514,514,0
20240522,103700,76827468,514,514,514,514,0
20240522,103600,76827468,514,514,514,514,0
20240522,103500,76827468,514,514,514,514,0
20240522,103400,76827468,514,514,514,514,0
20240522,103300,76827468,514,514,514,514,0
20240522,103200,76827468,514,514,514,514,300
20240522,103100,76673268,514,514,514,514,879
20240522,103000,76221462,515,515,515,515,3
20240522,102900,76219917,515,514,515,514,1001
20240522,102800,75705402,514,514,514,514,26
20240522,102700,75692038,514,514,514,514,1000
20240522,102600,75178038,514,514,514,514,0
20240522,102500,75178038,514,514,514,514,6112
20240522,102400,72036470,512,512,512,512,0
20240522,102300,72036470,512,512,512,512,1000
20240522,102200,71524470,512,512,512,512,1000
20240522,102100,71012470,514,514,514,514,0
20240522,102000,71012470,514,512,514,512,1679
20240522,101900,70152820,514,514,514,514,50
20240522,101800,70127120,514,514,514,514,187
20240522,101700,70031002,513,513,513,513,2
20240522,101600,70029976,513,513,513,513,1018
20240522,101500,69507742,513,513,513,513,100
20240522,101400,69456442,513,514,514,513,2
20240522,101300,69455415,514,514,514,514,3
20240522,101200,69453873,514,514,514,514,1461
20240522,101100,68702919,514,514,514,514,1
20240522,101000,68702405,514,514,514,514,0
20240522,100900,68702405,514,514,514,514,0
20240522,100800,68702405,514,514,514,514,0
20240522,100700,68702405,514,514,514,514,1
20240522,100600,68701891,513,513,513,513,7870
20240522,100500,64664581,511,511,511,511,2000
20240522,100400,63642581,513,513,513,513,1
20240522,100300,63642068,513,512,513,512,104
20240522,100200,63588818,512,512,512,512,960
20240522,100100,63097298,512,512,512,512,21
20240522,100000,63086546,511,512,512,511,1200
20240522,095900,62473326,511,514,514,511,2003
20240522,095800,61448299,514,514,514,514,18
20240522,095700,61439047,514,514,514,512,195
20240522,095600,61339139,514,514,514,514,0
20240522,095500,61339139,514,514,514,514,27
20240522,095400,61325261,514,514,514,511,28851
20240522,095300,46582224,514,514,514,514,4
20240522,095200,46580168,514,514,514,514,0
20240522,095100,46580168,514,514,514,514,50
20240522,095000,46554468,514,514,514,514,0
20240522,094900,46554468,514,514,514,514,0
20240522,094800,46554468,514,514,514,514,3
20240522,094700,46552926,514,512,514,511,20003
20240522,094600,36328785,512,513,513,512,128
20240522,094500,36263246,512,515,515,512,568
20240522,094400,35972400,516,516,516,516,23
20240522,094300,35960532,516,516,516,516,10
20240522,094200,35955372,512,512,512,512,10
20240522,094100,35950252,515,515,516,512,7265
20240522,094000,32225189,515,515,515,515,156
20240522,093900,32144849,516,516,516,516,1407
20240522,093800,31418837,517,516,517,516,2274
20240522,093700,30245429,517,517,517,517,3
20240522,093600,30243878,517,517,517,517,20
20240522,093500,30233538,517,516,517,516,825
20240522,093400,29807835,516,516,516,516,2001
20240522,093300,28775319,517,517,517,517,0
20240522,093200,28775319,517,517,517,517,3
20240522,093100,28773768,517,517,517,517,5
20240522,093000,28771183,516,516,516,516,2
20240522,092900,28770151,515,515,515,515,1000
20240522,092800,28255151,516,517,517,516,5330
20240522,092700,25504867,517,517,517,517,0
20240522,092600,25504867,517,517,517,517,0
20240522,092500,25504867,517,517,517,517,0
20240522,092400,25504867,517,516,517,516,975
20240522,092300,25001661,516,516,516,516,11960
20240522,092200,18830301,517,517,517,517,10
20240522,092100,18825131,518,518,518,518,192
20240522,092000,18725675,518,518,518,517,1461
20240522,091900,17970317,517,517,517,517,335
20240522,091800,17797122,517,517,517,517,0
20240522,091700,17797122,517,517,517,517,0
20240522,091600,17797122,517,517,517,517,0
20240522,091500,17797122,517,518,518,517,12693
20240522,091400,11234814,518,518,518,518,6
20240522,091300,11231706,518,518,518,518,102
20240522,091200,11178870,517,517,517,517,0
20240522,091100,11178870,517,518,518,517,5844
20240522,091000,8152520,519,518,519,518,1074
20240522,090900,7596187,518,518,518,518,2000
20240522,090800,6560187,518,518,518,518,1927
20240522,090700,5562001,518,518,518,518,74
20240522,090600,5523669,518,518,518,518,5002
20240522,090500,2932633,518,518,518,518,2
20240522,090400,2931597,516,517,518,516,310
20240522,090300,2771401,518,516,518,516,1003
20240522,090200,2253658,516,515,516,511,2522
20240522,090100,960010,516,516,519,516,831
20240522,090000,531211,517,519,519,517,1027