KissMeData/225430/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,204000,28601827,818,818,818,818,1134
20240523,203900,28601827,818,818,818,818,0
20240523,203800,28601827,818,818,818,818,0
20240523,203700,28601827,818,818,818,818,0
20240523,203600,28601827,818,818,818,818,0
20240523,203500,28601827,818,818,818,818,0
20240523,203400,28601827,818,818,818,818,0
20240523,203300,28601827,818,818,818,818,0
20240523,203200,28601827,818,818,818,818,0
20240523,203100,28601827,818,818,818,818,0
20240523,203000,28601827,818,818,818,818,0
20240523,202900,28601827,818,818,818,818,0
20240523,202800,28601827,818,818,818,818,0
20240523,202700,28601827,818,818,818,818,0
20240523,202600,28601827,818,818,818,818,0
20240523,202500,28601827,818,818,818,818,0
20240523,202400,28601827,818,818,818,818,0
20240523,202300,28601827,818,818,818,818,0
20240523,202200,28601827,818,818,818,818,0
20240523,202100,28601827,818,818,818,818,0
20240523,202000,28601827,818,818,818,818,0
20240523,201900,28601827,818,818,818,818,0
20240523,201800,28601827,818,818,818,818,0
20240523,201700,28601827,818,818,818,818,0
20240523,201600,28601827,818,818,818,818,0
20240523,201500,28601827,818,818,818,818,0
20240523,201400,28601827,818,818,818,818,0
20240523,201300,28601827,818,818,818,818,0
20240523,201200,28601827,818,818,818,818,0
20240523,201100,28601827,818,818,818,818,0
20240523,201000,28601827,818,818,818,818,1134
20240523,200900,28601827,818,818,818,818,0
20240523,200800,28601827,818,818,818,818,0
20240523,200700,28601827,818,818,818,818,0
20240523,200600,28601827,818,818,818,818,0
20240523,200500,28601827,818,818,818,818,0
20240523,200400,28601827,818,818,818,818,0
20240523,200300,28601827,818,818,818,818,0
20240523,200200,28601827,818,818,818,818,0
20240523,200100,28601827,818,818,818,818,0
20240523,200000,28601827,818,818,818,818,0
20240523,195900,28601827,818,818,818,818,0
20240523,195800,28601827,818,818,818,818,0
20240523,195700,28601827,818,818,818,818,0
20240523,195600,28601827,818,818,818,818,0
20240523,195500,28601827,818,818,818,818,0
20240523,195400,28601827,818,818,818,818,0
20240523,195300,28601827,818,818,818,818,0
20240523,195200,28601827,818,818,818,818,0
20240523,195100,28601827,818,818,818,818,0
20240523,195000,28601827,818,818,818,818,0
20240523,194900,28601827,818,818,818,818,0
20240523,194800,28601827,818,818,818,818,0
20240523,194700,28601827,818,818,818,818,0
20240523,194600,28601827,818,818,818,818,0
20240523,194500,28601827,818,818,818,818,0
20240523,194400,28601827,818,818,818,818,0
20240523,194300,28601827,818,818,818,818,0
20240523,194200,28601827,818,818,818,818,0
20240523,194100,28601827,818,818,818,818,0
20240523,194000,28601827,818,818,818,818,1134
20240523,193900,28601827,818,818,818,818,0
20240523,193800,28601827,818,818,818,818,0
20240523,193700,28601827,818,818,818,818,0
20240523,193600,28601827,818,818,818,818,0
20240523,193500,28601827,818,818,818,818,0
20240523,193400,28601827,818,818,818,818,0
20240523,193300,28601827,818,818,818,818,0
20240523,193200,28601827,818,818,818,818,0
20240523,193100,28601827,818,818,818,818,0
20240523,193000,28601827,818,818,818,818,0
20240523,192900,28601827,818,818,818,818,0
20240523,192800,28601827,818,818,818,818,0
20240523,192700,28601827,818,818,818,818,0
20240523,192600,28601827,818,818,818,818,0
20240523,192500,28601827,818,818,818,818,0
20240523,192400,28601827,818,818,818,818,0
20240523,192300,28601827,818,818,818,818,0
20240523,192200,28601827,818,818,818,818,0
20240523,192100,28601827,818,818,818,818,0
20240523,192000,28601827,818,818,818,818,0
20240523,191900,28601827,818,818,818,818,0
20240523,191800,28601827,818,818,818,818,0
20240523,191700,28601827,818,818,818,818,0
20240523,191600,28601827,818,818,818,818,0
20240523,191500,28601827,818,818,818,818,0
20240523,191400,28601827,818,818,818,818,0
20240523,191300,28601827,818,818,818,818,0
20240523,191200,28601827,818,818,818,818,0
20240523,191100,28601827,818,818,818,818,0
20240523,191000,28601827,818,818,818,818,1134
20240523,190900,28601827,818,818,818,818,0
20240523,190800,28601827,818,818,818,818,0
20240523,190700,28601827,818,818,818,818,0
20240523,190600,28601827,818,818,818,818,0
20240523,190500,28601827,818,818,818,818,0
20240523,190400,28601827,818,818,818,818,0
20240523,190300,28601827,818,818,818,818,0
20240523,190200,28601827,818,818,818,818,0
20240523,190100,28601827,818,818,818,818,0
20240523,190000,28601827,818,818,818,818,0
20240523,185900,28601827,818,818,818,818,0
20240523,185800,28601827,818,818,818,818,0
20240523,185700,28601827,818,818,818,818,0
20240523,185600,28601827,818,818,818,818,0
20240523,185500,28601827,818,818,818,818,0
20240523,185400,28601827,818,818,818,818,0
20240523,185300,28601827,818,818,818,818,0
20240523,185200,28601827,818,818,818,818,0
20240523,185100,28601827,818,818,818,818,0
20240523,185000,28601827,818,818,818,818,0
20240523,184900,28601827,818,818,818,818,0
20240523,184800,28601827,818,818,818,818,0
20240523,184700,28601827,818,818,818,818,0
20240523,184600,28601827,818,818,818,818,0
20240523,184500,28601827,818,818,818,818,0
20240523,184400,28601827,818,818,818,818,0
20240523,184300,28601827,818,818,818,818,0
20240523,184200,28601827,818,818,818,818,0
20240523,184100,28601827,818,818,818,818,0
20240523,184000,28601827,818,818,818,818,1134
20240523,183900,28601827,818,818,818,818,0
20240523,183800,28601827,818,818,818,818,0
20240523,183700,28601827,818,818,818,818,0
20240523,183600,28601827,818,818,818,818,0
20240523,183500,28601827,818,818,818,818,0
20240523,183400,28601827,818,818,818,818,0
20240523,183300,28601827,818,818,818,818,0
20240523,183200,28601827,818,818,818,818,0
20240523,183100,28601827,818,818,818,818,0
20240523,183000,28601827,818,818,818,818,0
20240523,182900,28601827,818,818,818,818,0
20240523,182800,28601827,818,818,818,818,0
20240523,182700,28601827,818,818,818,818,0
20240523,182600,28601827,818,818,818,818,0
20240523,182500,28601827,818,818,818,818,0
20240523,182400,28601827,818,818,818,818,0
20240523,182300,28601827,818,818,818,818,0
20240523,182200,28601827,818,818,818,818,0
20240523,182100,28601827,818,818,818,818,0
20240523,182000,28601827,818,818,818,818,0
20240523,181900,28601827,818,818,818,818,0
20240523,181800,28601827,818,818,818,818,0
20240523,181700,28601827,818,818,818,818,0
20240523,181600,28601827,818,818,818,818,0
20240523,181500,28601827,818,818,818,818,0
20240523,181400,28601827,818,818,818,818,0
20240523,181300,28601827,818,818,818,818,0
20240523,181200,28601827,818,818,818,818,0
20240523,181100,28601827,818,818,818,818,0
20240523,181000,28601827,818,818,818,818,1134
20240523,180900,28601827,818,818,818,818,0
20240523,180800,28601827,818,818,818,818,0
20240523,180700,28601827,818,818,818,818,0
20240523,180600,28601827,818,818,818,818,0
20240523,180500,28601827,818,818,818,818,0
20240523,180400,28601827,818,818,818,818,0
20240523,180300,28601827,818,818,818,818,0
20240523,180200,28601827,818,818,818,818,0
20240523,180100,28601827,818,818,818,818,0
20240523,180000,28601827,818,818,818,818,0
20240523,175900,28601827,818,818,818,818,0
20240523,175800,28601827,818,818,818,818,0
20240523,175700,28601827,818,818,818,818,0
20240523,175600,28601827,818,818,818,818,0
20240523,175500,28601827,818,818,818,818,0
20240523,175400,28601827,818,818,818,818,0
20240523,175300,28601827,818,818,818,818,0
20240523,175200,28601827,818,818,818,818,0
20240523,175100,28601827,818,818,818,818,0
20240523,175000,28601827,818,818,818,818,0
20240523,174900,28601827,818,818,818,818,0
20240523,174800,28601827,818,818,818,818,0
20240523,174700,28601827,818,818,818,818,0
20240523,174600,28601827,818,818,818,818,0
20240523,174500,28601827,818,818,818,818,0
20240523,174400,28601827,818,818,818,818,0
20240523,174300,28601827,818,818,818,818,0
20240523,174200,28601827,818,818,818,818,0
20240523,174100,28601827,818,818,818,818,0
20240523,174000,28601827,818,818,818,818,1134
20240523,173900,28601827,818,818,818,818,0
20240523,173800,28601827,818,818,818,818,0
20240523,173700,28601827,818,818,818,818,0
20240523,173600,28601827,818,818,818,818,0
20240523,173500,28601827,818,818,818,818,0
20240523,173400,28601827,818,818,818,818,0
20240523,173300,28601827,818,818,818,818,0
20240523,173200,28601827,818,818,818,818,0
20240523,173100,28601827,818,818,818,818,0
20240523,173000,28601827,818,818,818,818,0
20240523,172900,28601827,818,818,818,818,0
20240523,172800,28601827,818,818,818,818,0
20240523,172700,28601827,818,818,818,818,0
20240523,172600,28601827,818,818,818,818,0
20240523,172500,28601827,818,818,818,818,0
20240523,172400,28601827,818,818,818,818,0
20240523,172300,28601827,818,818,818,818,0
20240523,172200,28601827,818,818,818,818,0
20240523,172100,28601827,818,818,818,818,0
20240523,172000,28601827,818,818,818,818,0
20240523,171900,28601827,818,818,818,818,0
20240523,171800,28601827,818,818,818,818,0
20240523,171700,28601827,818,818,818,818,0
20240523,171600,28601827,818,818,818,818,0
20240523,171500,28601827,818,818,818,818,0
20240523,171400,28601827,818,818,818,818,0
20240523,171300,28601827,818,818,818,818,0
20240523,171200,28601827,818,818,818,818,0
20240523,171100,28601827,818,818,818,818,0
20240523,171000,28601827,818,818,818,818,1134
20240523,170900,28601827,818,818,818,818,0
20240523,170800,28601827,818,818,818,818,0
20240523,170700,28601827,818,818,818,818,0
20240523,170600,28601827,818,818,818,818,0
20240523,170500,28601827,818,818,818,818,0
20240523,170400,28601827,818,818,818,818,0
20240523,170300,28601827,818,818,818,818,0
20240523,170200,28601827,818,818,818,818,0
20240523,170100,28601827,818,818,818,818,0
20240523,170000,28601827,818,818,818,818,0
20240523,165900,28601827,818,818,818,818,0
20240523,165800,28601827,818,818,818,818,0
20240523,165700,28601827,818,818,818,818,0
20240523,165600,28601827,818,818,818,818,0
20240523,165500,28601827,818,818,818,818,0
20240523,165400,28601827,818,818,818,818,0
20240523,165300,28601827,818,818,818,818,0
20240523,165200,28601827,818,818,818,818,0
20240523,165100,28601827,818,818,818,818,0
20240523,165000,28601827,818,818,818,818,0
20240523,164900,28601827,818,818,818,818,0
20240523,164800,28601827,818,818,818,818,0
20240523,164700,28601827,818,818,818,818,0
20240523,164600,28601827,818,818,818,818,0
20240523,164500,28601827,818,818,818,818,0
20240523,164400,28601827,818,818,818,818,0
20240523,164300,28601827,818,818,818,818,0
20240523,164200,28601827,818,818,818,818,0
20240523,164100,28601827,818,818,818,818,0
20240523,164000,28601827,818,818,818,818,1134
20240523,163900,28601827,818,818,818,818,0
20240523,163800,28601827,818,818,818,818,0
20240523,163700,28601827,818,818,818,818,0
20240523,163600,28601827,818,818,818,818,0
20240523,163500,28601827,818,818,818,818,0
20240523,163400,28601827,818,818,818,818,0
20240523,163300,28601827,818,818,818,818,0
20240523,163200,28601827,818,818,818,818,0
20240523,163100,28601827,818,818,818,818,0
20240523,163000,28601827,818,818,818,818,0
20240523,162900,28601827,818,818,818,818,0
20240523,162800,28601827,818,818,818,818,0
20240523,162700,28601827,818,818,818,818,0
20240523,162600,28601827,818,818,818,818,0
20240523,162500,28601827,818,818,818,818,0
20240523,162400,28601827,818,818,818,818,0
20240523,162300,28601827,818,818,818,818,0
20240523,162200,28601827,818,818,818,818,0
20240523,162100,28601827,818,818,818,818,0
20240523,162000,28601827,818,818,818,818,0
20240523,161900,28601827,818,818,818,818,0
20240523,161800,28601827,818,818,818,818,0
20240523,161700,28601827,818,818,818,818,0
20240523,161600,28601827,818,818,818,818,0
20240523,161500,28601827,818,818,818,818,0
20240523,161400,28601827,818,818,818,818,0
20240523,161300,28601827,818,818,818,818,0
20240523,161200,28601827,818,818,818,818,0
20240523,161100,28601827,818,818,818,818,0
20240523,161000,28601827,818,818,818,818,1134
20240523,160900,28601827,818,818,818,818,0
20240523,160800,28601827,818,818,818,818,0
20240523,160700,28601827,818,818,818,818,0
20240523,160600,28601827,818,818,818,818,0
20240523,160500,28601827,818,818,818,818,0
20240523,160400,28601827,818,818,818,818,0
20240523,160300,28601827,818,818,818,818,0
20240523,160200,28601827,818,818,818,818,0
20240523,160100,28601827,818,818,818,818,0
20240523,160000,28601827,818,818,818,818,0
20240523,155900,28601827,818,818,818,818,0
20240523,155800,28601827,818,818,818,818,0
20240523,155700,28601827,818,818,818,818,0
20240523,155600,28601827,818,818,818,818,0
20240523,155500,28601827,818,818,818,818,0
20240523,155400,28601827,818,818,818,818,0
20240523,155300,28601827,818,818,818,818,0
20240523,155200,28601827,818,818,818,818,0
20240523,155100,28601827,818,818,818,818,0
20240523,155000,28601827,818,818,818,818,0
20240523,154900,28601827,818,818,818,818,0
20240523,154800,28601827,818,818,818,818,0
20240523,154700,28601827,818,818,818,818,0
20240523,154600,28601827,818,818,818,818,0
20240523,154500,28601827,818,818,818,818,0
20240523,154400,28601827,818,818,818,818,0
20240523,154300,28601827,818,818,818,818,0
20240523,154200,28601827,818,818,818,818,0
20240523,154100,28601827,818,818,818,818,0
20240523,154000,28601827,818,818,818,818,1134
20240523,153900,28601827,818,818,818,818,0
20240523,153800,28601827,818,818,818,818,0
20240523,153700,28601827,818,818,818,818,0
20240523,153600,28601827,818,818,818,818,0
20240523,153500,28601827,818,818,818,818,0
20240523,153400,28601827,818,818,818,818,0
20240523,153300,28601827,818,818,818,818,0
20240523,153200,28601827,818,818,818,818,0
20240523,153100,28601827,818,818,818,818,0
20240523,153000,28601827,818,818,818,818,1134
20240523,152900,27674215,820,820,820,820,0
20240523,152800,27674215,820,820,820,820,0
20240523,152700,27674215,820,820,820,820,0
20240523,152600,27674215,820,820,820,820,0
20240523,152500,27674215,820,820,820,820,0
20240523,152400,27674215,820,820,820,820,0
20240523,152300,27674215,820,820,820,820,0
20240523,152200,27674215,820,820,820,820,0
20240523,152100,27674215,820,820,820,820,0
20240523,152000,27674215,820,820,820,820,0
20240523,151900,27674215,820,820,820,820,0
20240523,151800,27674215,820,820,820,820,1
20240523,151700,27673395,820,818,820,818,167
20240523,151600,27536779,820,820,820,820,0
20240523,151500,27536779,820,820,820,820,0
20240523,151400,27536779,820,820,820,820,0
20240523,151300,27536779,820,820,820,820,0
20240523,151200,27536779,820,820,820,820,0
20240523,151100,27536779,820,820,820,820,0
20240523,151000,27536779,820,820,820,820,0
20240523,150900,27536779,820,820,820,820,0
20240523,150800,27536779,820,820,820,820,0
20240523,150700,27536779,820,820,820,820,0
20240523,150600,27536779,820,820,820,820,0
20240523,150500,27536779,820,820,820,820,0
20240523,150400,27536779,820,820,820,820,0
20240523,150300,27536779,820,820,820,820,0
20240523,150200,27536779,820,820,820,820,0
20240523,150100,27536779,820,820,820,820,0
20240523,150000,27536779,820,820,820,820,0
20240523,145900,27536779,820,820,820,820,0
20240523,145800,27536779,820,820,820,820,0
20240523,145700,27536779,820,820,820,820,0
20240523,145600,27536779,820,820,820,820,0
20240523,145500,27536779,820,820,820,820,1
20240523,145400,27535959,817,817,817,817,0
20240523,145300,27535959,817,817,817,817,0
20240523,145200,27535959,817,817,817,817,0
20240523,145100,27535959,817,817,817,817,0
20240523,145000,27535959,817,817,817,817,0
20240523,144900,27535959,817,817,817,817,18
20240523,144800,27521253,819,819,819,819,0
20240523,144700,27521253,819,819,819,819,2
20240523,144600,27519615,816,816,816,816,0
20240523,144500,27519615,816,816,816,816,0
20240523,144400,27519615,816,816,816,816,0
20240523,144300,27519615,816,816,816,816,0
20240523,144200,27519615,816,816,816,816,0
20240523,144100,27519615,816,817,817,816,54
20240523,144000,27475541,821,821,821,821,0
20240523,143900,27475541,821,821,821,821,0
20240523,143800,27475541,821,821,821,821,0
20240523,143700,27475541,821,821,821,821,0
20240523,143600,27475541,821,821,821,821,0
20240523,143500,27475541,821,821,821,821,0
20240523,143400,27475541,821,821,821,821,24
20240523,143300,27455837,821,821,821,821,0
20240523,143200,27455837,821,821,821,821,0
20240523,143100,27455837,821,821,821,821,0
20240523,143000,27455837,821,821,821,821,0
20240523,142900,27455837,821,821,821,821,0
20240523,142800,27455837,821,821,821,821,0
20240523,142700,27455837,821,821,821,821,0
20240523,142600,27455837,821,821,821,821,0
20240523,142500,27455837,821,821,821,821,0
20240523,142400,27455837,821,821,821,821,0
20240523,142300,27455837,821,821,821,821,0
20240523,142200,27455837,821,821,821,821,0
20240523,142100,27455837,821,821,821,821,0
20240523,142000,27455837,821,821,821,821,0
20240523,141900,27455837,821,821,821,821,0
20240523,141800,27455837,821,821,821,821,0
20240523,141700,27455837,821,821,821,821,0
20240523,141600,27455837,821,821,821,821,0
20240523,141500,27455837,821,821,821,821,0
20240523,141400,27455837,821,821,821,821,0
20240523,141300,27455837,821,821,821,821,1
20240523,141200,27455016,815,815,815,815,0
20240523,141100,27455016,815,815,815,815,0
20240523,141000,27455016,815,815,815,815,0
20240523,140900,27455016,815,815,815,815,0
20240523,140800,27455016,815,815,815,815,0
20240523,140700,27455016,815,815,815,815,0
20240523,140600,27455016,815,815,815,815,0
20240523,140500,27455016,815,815,815,815,0
20240523,140400,27455016,815,815,815,815,0
20240523,140300,27455016,815,815,815,815,0
20240523,140200,27455016,815,815,815,815,0
20240523,140100,27455016,815,815,815,815,0
20240523,140000,27455016,815,815,815,815,0
20240523,135900,27455016,815,815,815,815,0
20240523,135800,27455016,815,815,815,815,0
20240523,135700,27455016,815,815,815,815,0
20240523,135600,27455016,815,815,815,815,0
20240523,135500,27455016,815,815,815,815,0
20240523,135400,27455016,815,815,815,815,0
20240523,135300,27455016,815,815,815,815,0
20240523,135200,27455016,815,815,815,815,0
20240523,135100,27455016,815,815,815,815,0
20240523,135000,27455016,815,815,815,815,0
20240523,134900,27455016,815,815,815,815,0
20240523,134800,27455016,815,815,815,815,0
20240523,134700,27455016,815,815,815,815,0
20240523,134600,27455016,815,815,815,815,0
20240523,134500,27455016,815,815,815,815,0
20240523,134400,27455016,815,815,815,815,0
20240523,134300,27455016,815,815,815,815,0
20240523,134200,27455016,815,815,815,815,0
20240523,134100,27455016,815,815,815,815,0
20240523,134000,27455016,815,815,815,815,0
20240523,133900,27455016,815,815,815,815,0
20240523,133800,27455016,815,815,815,815,0
20240523,133700,27455016,815,815,815,815,0
20240523,133600,27455016,815,815,815,815,0
20240523,133500,27455016,815,815,815,815,0
20240523,133400,27455016,815,815,815,815,0
20240523,133300,27455016,815,815,815,815,0
20240523,133200,27455016,815,815,815,815,549
20240523,133100,27007581,815,820,820,815,1921
20240523,133000,25440946,822,822,822,822,0
20240523,132900,25440946,822,822,822,822,20
20240523,132800,25424506,822,822,822,822,10
20240523,132700,25416286,820,820,820,820,0
20240523,132600,25416286,820,820,820,820,0
20240523,132500,25416286,820,820,820,820,0
20240523,132400,25416286,820,820,820,820,0
20240523,132300,25416286,820,820,820,820,0
20240523,132200,25416286,820,820,820,820,0
20240523,132100,25416286,820,820,820,820,0
20240523,132000,25416286,820,820,820,820,0
20240523,131900,25416286,820,820,820,820,0
20240523,131800,25416286,820,820,820,820,0
20240523,131700,25416286,820,820,820,820,0
20240523,131600,25416286,820,820,820,820,0
20240523,131500,25416286,820,820,820,820,0
20240523,131400,25416286,820,820,820,820,0
20240523,131300,25416286,820,820,820,820,0
20240523,131200,25416286,820,820,820,820,0
20240523,131100,25416286,820,820,820,820,0
20240523,131000,25416286,820,820,820,820,0
20240523,130900,25416286,820,820,820,820,0
20240523,130800,25416286,820,820,820,820,0
20240523,130700,25416286,820,820,820,820,0
20240523,130600,25416286,820,820,820,820,0
20240523,130500,25416286,820,820,820,820,0
20240523,130400,25416286,820,820,820,820,0
20240523,130300,25416286,820,820,820,820,0
20240523,130200,25416286,820,820,820,820,0
20240523,130100,25416286,820,820,820,820,0
20240523,130000,25416286,820,820,820,820,0
20240523,125900,25416286,820,820,820,820,0
20240523,125800,25416286,820,820,820,820,0
20240523,125700,25416286,820,820,820,820,0
20240523,125600,25416286,820,820,820,820,0
20240523,125500,25416286,820,820,820,820,0
20240523,125400,25416286,820,820,820,820,0
20240523,125300,25416286,820,820,820,820,0
20240523,125200,25416286,820,820,820,820,0
20240523,125100,25416286,820,820,820,820,0
20240523,125000,25416286,820,820,820,820,0
20240523,124900,25416286,820,820,820,820,0
20240523,124800,25416286,820,820,820,820,0
20240523,124700,25416286,820,820,820,820,0
20240523,124600,25416286,820,820,820,820,0
20240523,124500,25416286,820,820,820,820,0
20240523,124400,25416286,820,820,820,820,200
20240523,124300,25252286,820,820,820,820,0
20240523,124200,25252286,820,820,820,820,0
20240523,124100,25252286,820,820,820,820,0
20240523,124000,25252286,820,820,820,820,0
20240523,123900,25252286,820,820,820,820,0
20240523,123800,25252286,820,820,820,820,0
20240523,123700,25252286,820,820,820,820,0
20240523,123600,25252286,820,820,820,820,0
20240523,123500,25252286,820,820,820,820,0
20240523,123400,25252286,820,820,820,820,0
20240523,123300,25252286,820,820,820,820,0
20240523,123200,25252286,820,820,820,820,0
20240523,123100,25252286,820,820,820,820,0
20240523,123000,25252286,820,820,820,820,0
20240523,122900,25252286,820,820,820,820,0
20240523,122800,25252286,820,820,820,820,0
20240523,122700,25252286,820,820,820,820,0
20240523,122600,25252286,820,820,820,820,0
20240523,122500,25252286,820,820,820,820,0
20240523,122400,25252286,820,820,820,820,0
20240523,122300,25252286,820,820,820,820,0
20240523,122200,25252286,820,820,820,820,0
20240523,122100,25252286,820,821,821,820,2500
20240523,122000,23202156,823,823,823,823,0
20240523,121900,23202156,823,823,823,823,0
20240523,121800,23202156,823,823,823,823,0
20240523,121700,23202156,823,823,823,823,0
20240523,121600,23202156,823,823,823,823,0
20240523,121500,23202156,823,823,823,823,0
20240523,121400,23202156,823,823,823,823,0
20240523,121300,23202156,823,823,823,823,0
20240523,121200,23202156,823,823,823,823,0
20240523,121100,23202156,823,823,823,823,0
20240523,121000,23202156,823,823,823,823,0
20240523,120900,23202156,823,823,823,823,0
20240523,120800,23202156,823,823,823,823,0
20240523,120700,23202156,823,823,823,823,0
20240523,120600,23202156,823,823,823,823,0
20240523,120500,23202156,823,823,823,823,0
20240523,120400,23202156,823,823,823,823,0
20240523,120300,23202156,823,823,823,823,0
20240523,120200,23202156,823,823,823,823,0
20240523,120100,23202156,823,823,823,823,0
20240523,120000,23202156,823,823,823,823,0
20240523,115900,23202156,823,823,823,823,0
20240523,115800,23202156,823,823,823,823,0
20240523,115700,23202156,823,823,823,823,0
20240523,115600,23202156,823,823,823,823,0
20240523,115500,23202156,823,823,823,823,0
20240523,115400,23202156,823,823,823,823,0
20240523,115300,23202156,823,823,823,823,0
20240523,115200,23202156,823,823,823,823,0
20240523,115100,23202156,823,823,823,823,0
20240523,115000,23202156,823,823,823,823,0
20240523,114900,23202156,823,823,823,823,0
20240523,114800,23202156,823,823,823,823,0
20240523,114700,23202156,823,823,823,823,0
20240523,114600,23202156,823,823,823,823,0
20240523,114500,23202156,823,823,823,823,0
20240523,114400,23202156,823,823,823,823,0
20240523,114300,23202156,823,823,823,823,0
20240523,114200,23202156,823,823,823,823,0
20240523,114100,23202156,823,823,823,823,0
20240523,114000,23202156,823,823,823,823,8
20240523,113900,23195572,823,823,823,823,0
20240523,113800,23195572,823,823,823,823,0
20240523,113700,23195572,823,823,823,823,0
20240523,113600,23195572,823,823,823,823,0
20240523,113500,23195572,823,823,823,823,0
20240523,113400,23195572,823,823,823,823,0
20240523,113300,23195572,823,823,823,823,0
20240523,113200,23195572,823,823,823,823,0
20240523,113100,23195572,823,823,823,823,0
20240523,113000,23195572,823,823,823,823,0
20240523,112900,23195572,823,823,823,823,0
20240523,112800,23195572,823,823,823,823,0
20240523,112700,23195572,823,823,823,823,0
20240523,112600,23195572,823,823,823,823,0
20240523,112500,23195572,823,823,823,823,0
20240523,112400,23195572,823,823,823,823,0
20240523,112300,23195572,823,823,823,823,0
20240523,112200,23195572,823,823,823,823,0
20240523,112100,23195572,823,823,823,823,0
20240523,112000,23195572,823,823,823,823,0
20240523,111900,23195572,823,823,823,823,0
20240523,111800,23195572,823,823,823,823,0
20240523,111700,23195572,823,823,823,823,0
20240523,111600,23195572,823,823,823,823,0
20240523,111500,23195572,823,823,823,823,0
20240523,111400,23195572,823,823,823,823,0
20240523,111300,23195572,823,822,823,822,340
20240523,111200,22916091,822,822,822,822,0
20240523,111100,22916091,822,822,822,822,0
20240523,111000,22916091,822,822,822,822,0
20240523,110900,22916091,822,822,822,822,0
20240523,110800,22916091,822,822,822,822,0
20240523,110700,22916091,822,821,822,821,3000
20240523,110600,20450287,820,820,820,820,0
20240523,110500,20450287,820,820,820,820,0
20240523,110400,20450287,820,820,820,820,5500
20240523,110300,15940287,820,820,820,820,700
20240523,110200,15366287,820,820,820,820,0
20240523,110100,15366287,820,820,820,820,0
20240523,110000,15366287,820,820,820,820,0
20240523,105900,15366287,820,820,820,820,0
20240523,105800,15366287,820,820,820,820,0
20240523,105700,15366287,820,820,820,820,0
20240523,105600,15366287,820,820,820,820,0
20240523,105500,15366287,820,820,820,820,0
20240523,105400,15366287,820,820,820,820,0
20240523,105300,15366287,820,820,820,820,0
20240523,105200,15366287,820,820,820,820,0
20240523,105100,15366287,820,820,820,820,0
20240523,105000,15366287,820,820,820,820,0
20240523,104900,15366287,820,820,820,820,0
20240523,104800,15366287,820,820,820,820,0
20240523,104700,15366287,820,820,820,820,0
20240523,104600,15366287,820,820,820,820,0
20240523,104500,15366287,820,820,820,820,0
20240523,104400,15366287,820,820,820,820,0
20240523,104300,15366287,820,820,820,820,0
20240523,104200,15366287,820,820,820,820,0
20240523,104100,15366287,820,820,820,820,0
20240523,104000,15366287,820,820,820,820,0
20240523,103900,15366287,820,820,820,820,0
20240523,103800,15366287,820,820,820,820,0
20240523,103700,15366287,820,820,820,820,0
20240523,103600,15366287,820,820,820,820,0
20240523,103500,15366287,820,820,820,820,0
20240523,103400,15366287,820,820,820,820,0
20240523,103300,15366287,820,820,820,820,0
20240523,103200,15366287,820,820,820,820,0
20240523,103100,15366287,820,820,820,820,26
20240523,103000,15344967,820,820,820,820,50
20240523,102900,15303967,820,820,820,820,0
20240523,102800,15303967,820,820,820,820,0
20240523,102700,15303967,820,820,820,820,50
20240523,102600,15262967,821,821,821,821,0
20240523,102500,15262967,821,821,821,821,0
20240523,102400,15262967,821,821,821,821,0
20240523,102300,15262967,821,821,821,821,0
20240523,102200,15262967,821,821,821,821,0
20240523,102100,15262967,821,821,821,821,0
20240523,102000,15262967,821,821,821,821,0
20240523,101900,15262967,821,821,821,821,0
20240523,101800,15262967,821,821,821,821,0
20240523,101700,15262967,821,821,821,821,0
20240523,101600,15262967,821,821,821,821,0
20240523,101500,15262967,821,821,821,821,0
20240523,101400,15262967,821,821,821,821,0
20240523,101300,15262967,821,821,821,821,0
20240523,101200,15262967,821,821,821,821,0
20240523,101100,15262967,821,821,821,821,0
20240523,101000,15262967,821,821,821,821,0
20240523,100900,15262967,821,821,821,821,0
20240523,100800,15262967,821,821,821,821,0
20240523,100700,15262967,821,821,821,821,0
20240523,100600,15262967,821,815,821,815,286
20240523,100500,15029817,815,815,815,815,0
20240523,100400,15029817,815,815,815,815,0
20240523,100300,15029817,815,815,815,815,0
20240523,100200,15029817,815,815,815,815,0
20240523,100100,15029817,815,815,815,815,16
20240523,100000,15016777,821,821,821,821,0
20240523,095900,15016777,821,821,821,821,0
20240523,095800,15016777,821,821,821,821,0
20240523,095700,15016777,821,821,821,821,0
20240523,095600,15016777,821,821,821,821,0
20240523,095500,15016777,821,821,821,821,0
20240523,095400,15016777,821,821,821,821,0
20240523,095300,15016777,821,821,821,821,11
20240523,095200,15007746,822,822,822,822,0
20240523,095100,15007746,822,822,822,822,0
20240523,095000,15007746,822,822,822,822,0
20240523,094900,15007746,822,822,822,822,0
20240523,094800,15007746,822,822,822,822,0
20240523,094700,15007746,822,821,822,821,300
20240523,094600,14761154,822,822,822,822,0
20240523,094500,14761154,822,822,822,822,0
20240523,094400,14761154,822,822,822,822,0
20240523,094300,14761154,822,822,822,822,0
20240523,094200,14761154,822,822,822,822,1595
20240523,094100,13450064,815,815,815,815,0
20240523,094000,13450064,815,815,815,815,0
20240523,093900,13450064,815,815,815,815,0
20240523,093800,13450064,815,815,815,815,0
20240523,093700,13450064,815,815,815,815,0
20240523,093600,13450064,815,815,815,815,0
20240523,093500,13450064,815,815,815,815,157
20240523,093400,13322109,814,814,814,814,0
20240523,093300,13322109,814,818,818,814,100
20240523,093200,13240343,818,818,818,818,0
20240523,093100,13240343,818,818,818,818,0
20240523,093000,13240343,818,818,818,818,123
20240523,092900,13139729,818,818,818,818,1000
20240523,092800,12321729,818,818,818,818,0
20240523,092700,12321729,818,818,818,818,1505
20240523,092600,11090639,818,818,818,818,1799
20240523,092500,9619057,818,818,818,818,0
20240523,092400,9619057,818,818,818,818,0
20240523,092300,9619057,818,818,818,818,0
20240523,092200,9619057,818,818,818,818,0
20240523,092100,9619057,818,818,818,818,0
20240523,092000,9619057,818,818,818,818,0
20240523,091900,9619057,818,818,818,818,945
20240523,091800,8846047,823,823,823,823,0
20240523,091700,8846047,823,823,823,823,0
20240523,091600,8846047,823,823,823,823,0
20240523,091500,8846047,823,823,823,823,0
20240523,091400,8846047,823,823,823,823,0
20240523,091300,8846047,823,823,823,823,0
20240523,091200,8846047,823,823,823,823,0
20240523,091100,8846047,823,823,823,823,0
20240523,091000,8846047,823,823,823,823,0
20240523,090900,8846047,823,823,823,823,0
20240523,090800,8846047,823,823,823,823,0
20240523,090700,8846047,823,823,823,823,0
20240523,090600,8846047,823,823,823,823,0
20240523,090500,8846047,823,823,823,823,0
20240523,090400,8846047,823,823,823,823,0
20240523,090300,8846047,823,823,823,823,0
20240523,090200,8846047,823,823,823,823,0
20240523,090100,8846047,823,816,823,811,9137
20240523,090000,1382364,817,817,817,817,1692