KissMeData/001020/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,183200,28229055,833,833,833,833,347
20240523,183100,28229055,833,833,833,833,0
20240523,183000,28229055,833,833,833,833,0
20240523,182900,28229055,833,833,833,833,0
20240523,182800,28229055,833,833,833,833,0
20240523,182700,28229055,833,833,833,833,0
20240523,182600,28229055,833,833,833,833,0
20240523,182500,28229055,833,833,833,833,0
20240523,182400,28229055,833,833,833,833,0
20240523,182300,28229055,833,833,833,833,0
20240523,182200,28229055,833,833,833,833,0
20240523,182100,28229055,833,833,833,833,0
20240523,182000,28229055,833,833,833,833,0
20240523,181900,28229055,833,833,833,833,0
20240523,181800,28229055,833,833,833,833,0
20240523,181700,28229055,833,833,833,833,0
20240523,181600,28229055,833,833,833,833,0
20240523,181500,28229055,833,833,833,833,0
20240523,181400,28229055,833,833,833,833,0
20240523,181300,28229055,833,833,833,833,0
20240523,181200,28229055,833,833,833,833,0
20240523,181100,28229055,833,833,833,833,0
20240523,181000,28229055,833,833,833,833,0
20240523,180900,28229055,833,833,833,833,0
20240523,180800,28229055,833,833,833,833,0
20240523,180700,28229055,833,833,833,833,0
20240523,180600,28229055,833,833,833,833,0
20240523,180500,28229055,833,833,833,833,0
20240523,180400,28229055,833,833,833,833,0
20240523,180300,28229055,833,833,833,833,0
20240523,180200,28229055,833,833,833,833,347
20240523,180100,28229055,833,833,833,833,0
20240523,180000,28229055,833,833,833,833,0
20240523,175900,28229055,833,833,833,833,0
20240523,175800,28229055,833,833,833,833,0
20240523,175700,28229055,833,833,833,833,0
20240523,175600,28229055,833,833,833,833,0
20240523,175500,28229055,833,833,833,833,0
20240523,175400,28229055,833,833,833,833,0
20240523,175300,28229055,833,833,833,833,0
20240523,175200,28229055,833,833,833,833,0
20240523,175100,28229055,833,833,833,833,0
20240523,175000,28229055,833,833,833,833,0
20240523,174900,28229055,833,833,833,833,0
20240523,174800,28229055,833,833,833,833,0
20240523,174700,28229055,833,833,833,833,0
20240523,174600,28229055,833,833,833,833,0
20240523,174500,28229055,833,833,833,833,0
20240523,174400,28229055,833,833,833,833,0
20240523,174300,28229055,833,833,833,833,0
20240523,174200,28229055,833,833,833,833,0
20240523,174100,28229055,833,833,833,833,0
20240523,174000,28229055,833,833,833,833,0
20240523,173900,28229055,833,833,833,833,0
20240523,173800,28229055,833,833,833,833,0
20240523,173700,28229055,833,833,833,833,0
20240523,173600,28229055,833,833,833,833,0
20240523,173500,28229055,833,833,833,833,0
20240523,173400,28229055,833,833,833,833,0
20240523,173300,28229055,833,833,833,833,0
20240523,173200,28229055,833,833,833,833,347
20240523,173100,28229055,833,833,833,833,0
20240523,173000,28229055,833,833,833,833,0
20240523,172900,28229055,833,833,833,833,0
20240523,172800,28229055,833,833,833,833,0
20240523,172700,28229055,833,833,833,833,0
20240523,172600,28229055,833,833,833,833,0
20240523,172500,28229055,833,833,833,833,0
20240523,172400,28229055,833,833,833,833,0
20240523,172300,28229055,833,833,833,833,0
20240523,172200,28229055,833,833,833,833,0
20240523,172100,28229055,833,833,833,833,0
20240523,172000,28229055,833,833,833,833,0
20240523,171900,28229055,833,833,833,833,0
20240523,171800,28229055,833,833,833,833,0
20240523,171700,28229055,833,833,833,833,0
20240523,171600,28229055,833,833,833,833,0
20240523,171500,28229055,833,833,833,833,0
20240523,171400,28229055,833,833,833,833,0
20240523,171300,28229055,833,833,833,833,0
20240523,171200,28229055,833,833,833,833,0
20240523,171100,28229055,833,833,833,833,0
20240523,171000,28229055,833,833,833,833,0
20240523,170900,28229055,833,833,833,833,0
20240523,170800,28229055,833,833,833,833,0
20240523,170700,28229055,833,833,833,833,0
20240523,170600,28229055,833,833,833,833,0
20240523,170500,28229055,833,833,833,833,0
20240523,170400,28229055,833,833,833,833,0
20240523,170300,28229055,833,833,833,833,0
20240523,170200,28229055,833,833,833,833,347
20240523,170100,28229055,833,833,833,833,0
20240523,170000,28229055,833,833,833,833,0
20240523,165900,28229055,833,833,833,833,0
20240523,165800,28229055,833,833,833,833,0
20240523,165700,28229055,833,833,833,833,0
20240523,165600,28229055,833,833,833,833,0
20240523,165500,28229055,833,833,833,833,0
20240523,165400,28229055,833,833,833,833,0
20240523,165300,28229055,833,833,833,833,0
20240523,165200,28229055,833,833,833,833,0
20240523,165100,28229055,833,833,833,833,0
20240523,165000,28229055,833,833,833,833,0
20240523,164900,28229055,833,833,833,833,0
20240523,164800,28229055,833,833,833,833,0
20240523,164700,28229055,833,833,833,833,0
20240523,164600,28229055,833,833,833,833,0
20240523,164500,28229055,833,833,833,833,0
20240523,164400,28229055,833,833,833,833,0
20240523,164300,28229055,833,833,833,833,0
20240523,164200,28229055,833,833,833,833,0
20240523,164100,28229055,833,833,833,833,0
20240523,164000,28229055,833,833,833,833,0
20240523,163900,28229055,833,833,833,833,0
20240523,163800,28229055,833,833,833,833,0
20240523,163700,28229055,833,833,833,833,0
20240523,163600,28229055,833,833,833,833,0
20240523,163500,28229055,833,833,833,833,0
20240523,163400,28229055,833,833,833,833,0
20240523,163300,28229055,833,833,833,833,0
20240523,163200,28229055,833,833,833,833,347
20240523,163100,28229055,833,833,833,833,0
20240523,163000,28229055,833,833,833,833,0
20240523,162900,28229055,833,833,833,833,0
20240523,162800,28229055,833,833,833,833,0
20240523,162700,28229055,833,833,833,833,0
20240523,162600,28229055,833,833,833,833,0
20240523,162500,28229055,833,833,833,833,0
20240523,162400,28229055,833,833,833,833,0
20240523,162300,28229055,833,833,833,833,0
20240523,162200,28229055,833,833,833,833,0
20240523,162100,28229055,833,833,833,833,0
20240523,162000,28229055,833,833,833,833,0
20240523,161900,28229055,833,833,833,833,0
20240523,161800,28229055,833,833,833,833,0
20240523,161700,28229055,833,833,833,833,0
20240523,161600,28229055,833,833,833,833,0
20240523,161500,28229055,833,833,833,833,0
20240523,161400,28229055,833,833,833,833,0
20240523,161300,28229055,833,833,833,833,0
20240523,161200,28229055,833,833,833,833,0
20240523,161100,28229055,833,833,833,833,0
20240523,161000,28229055,833,833,833,833,0
20240523,160900,28229055,833,833,833,833,0
20240523,160800,28229055,833,833,833,833,0
20240523,160700,28229055,833,833,833,833,0
20240523,160600,28229055,833,833,833,833,0
20240523,160500,28229055,833,833,833,833,0
20240523,160400,28229055,833,833,833,833,0
20240523,160300,28229055,833,833,833,833,0
20240523,160200,28229055,833,833,833,833,347
20240523,160100,28229055,833,833,833,833,0
20240523,160000,28229055,833,833,833,833,0
20240523,155900,28229055,833,833,833,833,0
20240523,155800,28229055,833,833,833,833,0
20240523,155700,28229055,833,833,833,833,0
20240523,155600,28229055,833,833,833,833,0
20240523,155500,28229055,833,833,833,833,0
20240523,155400,28229055,833,833,833,833,0
20240523,155300,28229055,833,833,833,833,0
20240523,155200,28229055,833,833,833,833,0
20240523,155100,28229055,833,833,833,833,0
20240523,155000,28229055,833,833,833,833,0
20240523,154900,28229055,833,833,833,833,0
20240523,154800,28229055,833,833,833,833,0
20240523,154700,28229055,833,833,833,833,0
20240523,154600,28229055,833,833,833,833,0
20240523,154500,28229055,833,833,833,833,0
20240523,154400,28229055,833,833,833,833,0
20240523,154300,28229055,833,833,833,833,0
20240523,154200,28229055,833,833,833,833,0
20240523,154100,28229055,833,833,833,833,0
20240523,154000,28229055,833,833,833,833,0
20240523,153900,28229055,833,833,833,833,0
20240523,153800,28229055,833,833,833,833,0
20240523,153700,28229055,833,833,833,833,0
20240523,153600,28229055,833,833,833,833,0
20240523,153500,28229055,833,833,833,833,0
20240523,153400,28229055,833,833,833,833,0
20240523,153300,28229055,833,833,833,833,0
20240523,153200,28229055,833,833,833,833,347
20240523,153100,28229055,833,833,833,833,0
20240523,153000,28229055,833,833,833,833,347
20240523,152900,27940004,836,836,836,836,0
20240523,152800,27940004,836,836,836,836,0
20240523,152700,27940004,836,836,836,836,0
20240523,152600,27940004,836,836,836,836,0
20240523,152500,27940004,836,836,836,836,0
20240523,152400,27940004,836,836,836,836,0
20240523,152300,27940004,836,836,836,836,0
20240523,152200,27940004,836,836,836,836,0
20240523,152100,27940004,836,836,836,836,0
20240523,152000,27940004,836,836,836,836,0
20240523,151900,27940004,836,836,836,836,1543
20240523,151800,26650056,834,834,834,834,0
20240523,151700,26650056,834,834,834,834,9
20240523,151600,26642550,834,834,834,834,0
20240523,151500,26642550,834,834,834,834,0
20240523,151400,26642550,834,834,834,834,0
20240523,151300,26642550,834,834,834,834,0
20240523,151200,26642550,834,834,834,834,0
20240523,151100,26642550,834,834,834,834,0
20240523,151000,26642550,834,834,834,834,0
20240523,150900,26642550,834,834,834,834,0
20240523,150800,26642550,834,834,834,834,178
20240523,150700,26494098,835,835,835,835,10
20240523,150600,26485748,838,838,838,838,0
20240523,150500,26485748,838,838,838,838,0
20240523,150400,26485748,838,838,838,838,0
20240523,150300,26485748,838,838,838,838,100
20240523,150200,26401948,838,838,838,838,0
20240523,150100,26401948,838,838,838,838,0
20240523,150000,26401948,838,838,838,838,2
20240523,145900,26400272,834,834,834,834,0
20240523,145800,26400272,834,834,834,834,0
20240523,145700,26400272,834,834,834,834,239
20240523,145600,26200946,834,834,834,834,0
20240523,145500,26200946,834,834,834,834,0
20240523,145400,26200946,834,834,834,834,0
20240523,145300,26200946,834,834,834,834,0
20240523,145200,26200946,834,834,834,834,0
20240523,145100,26200946,834,834,834,834,0
20240523,145000,26200946,834,834,834,834,0
20240523,144900,26200946,834,834,834,834,0
20240523,144800,26200946,834,834,834,834,16
20240523,144700,26187602,833,833,833,833,0
20240523,144600,26187602,833,833,833,833,0
20240523,144500,26187602,833,833,833,833,0
20240523,144400,26187602,833,833,833,833,0
20240523,144300,26187602,833,833,833,833,0
20240523,144200,26187602,833,833,833,833,0
20240523,144100,26187602,833,833,833,833,0
20240523,144000,26187602,833,833,833,833,0
20240523,143900,26187602,833,833,833,833,0
20240523,143800,26187602,833,833,833,833,0
20240523,143700,26187602,833,833,833,833,0
20240523,143600,26187602,833,833,833,833,0
20240523,143500,26187602,833,833,833,833,0
20240523,143400,26187602,833,833,833,833,0
20240523,143300,26187602,833,833,833,833,84
20240523,143200,26117630,833,833,833,833,0
20240523,143100,26117630,833,833,833,833,1223
20240523,143000,25098871,833,833,833,833,0
20240523,142900,25098871,833,833,833,833,0
20240523,142800,25098871,833,833,833,833,0
20240523,142700,25098871,833,833,833,833,0
20240523,142600,25098871,833,835,835,833,3878
20240523,142500,21865427,835,835,835,835,0
20240523,142400,21865427,835,835,835,835,0
20240523,142300,21865427,835,835,835,835,0
20240523,142200,21865427,835,835,835,835,0
20240523,142100,21865427,835,835,835,835,0
20240523,142000,21865427,835,835,835,835,0
20240523,141900,21865427,835,835,835,835,0
20240523,141800,21865427,835,835,835,835,0
20240523,141700,21865427,835,835,835,835,0
20240523,141600,21865427,835,835,835,835,0
20240523,141500,21865427,835,835,835,835,0
20240523,141400,21865427,835,835,835,835,0
20240523,141300,21865427,835,835,835,835,0
20240523,141200,21865427,835,835,835,835,0
20240523,141100,21865427,835,836,836,835,140
20240523,141000,21748525,835,835,835,835,0
20240523,140900,21748525,835,835,835,835,0
20240523,140800,21748525,835,835,835,835,0
20240523,140700,21748525,835,835,835,835,0
20240523,140600,21748525,835,835,835,835,0
20240523,140500,21748525,835,835,835,835,0
20240523,140400,21748525,835,835,835,835,0
20240523,140300,21748525,835,835,835,835,3
20240523,140200,21746020,835,835,835,835,0
20240523,140100,21746020,835,835,835,835,0
20240523,140000,21746020,835,835,835,835,0
20240523,135900,21746020,835,835,835,835,0
20240523,135800,21746020,835,835,835,835,0
20240523,135700,21746020,835,835,835,835,0
20240523,135600,21746020,835,835,835,835,0
20240523,135500,21746020,835,835,835,835,0
20240523,135400,21746020,835,835,835,835,0
20240523,135300,21746020,835,835,835,835,0
20240523,135200,21746020,835,835,835,835,0
20240523,135100,21746020,835,835,835,835,2
20240523,135000,21744350,834,834,834,834,20
20240523,134900,21727670,834,834,834,834,0
20240523,134800,21727670,834,835,835,834,533
20240523,134700,21283112,840,840,840,840,0
20240523,134600,21283112,840,840,840,840,0
20240523,134500,21283112,840,840,840,840,0
20240523,134400,21283112,840,840,840,840,0
20240523,134300,21283112,840,840,840,840,0
20240523,134200,21283112,840,840,840,840,0
20240523,134100,21283112,840,840,840,840,0
20240523,134000,21283112,840,840,840,840,0
20240523,133900,21283112,840,840,840,840,0
20240523,133800,21283112,840,840,840,840,0
20240523,133700,21283112,840,840,840,840,0
20240523,133600,21283112,840,840,840,840,0
20240523,133500,21283112,840,840,840,840,1
20240523,133400,21282272,835,835,835,835,0
20240523,133300,21282272,835,835,835,835,0
20240523,133200,21282272,835,835,835,835,0
20240523,133100,21282272,835,835,835,835,0
20240523,133000,21282272,835,835,835,835,0
20240523,132900,21282272,835,835,835,835,0
20240523,132800,21282272,835,835,835,835,0
20240523,132700,21282272,835,835,835,835,0
20240523,132600,21282272,835,835,835,835,0
20240523,132500,21282272,835,835,835,835,0
20240523,132400,21282272,835,835,835,835,0
20240523,132300,21282272,835,835,835,835,0
20240523,132200,21282272,835,835,835,835,0
20240523,132100,21282272,835,835,835,835,0
20240523,132000,21282272,835,835,835,835,0
20240523,131900,21282272,835,835,835,835,0
20240523,131800,21282272,835,835,836,835,730
20240523,131700,20672715,835,837,837,835,400
20240523,131600,20338609,842,842,842,842,0
20240523,131500,20338609,842,842,842,842,0
20240523,131400,20338609,842,842,842,842,0
20240523,131300,20338609,842,842,842,842,0
20240523,131200,20338609,842,842,842,842,0
20240523,131100,20338609,842,842,842,842,0
20240523,131000,20338609,842,842,842,842,0
20240523,130900,20338609,842,842,842,842,0
20240523,130800,20338609,842,842,842,842,0
20240523,130700,20338609,842,842,842,842,0
20240523,130600,20338609,842,842,842,842,0
20240523,130500,20338609,842,842,842,842,0
20240523,130400,20338609,842,842,842,842,0
20240523,130300,20338609,842,842,842,842,0
20240523,130200,20338609,842,842,842,842,2
20240523,130100,20336925,842,842,842,842,0
20240523,130000,20336925,842,842,842,842,2
20240523,125900,20335241,842,842,842,842,0
20240523,125800,20335241,842,842,842,842,0
20240523,125700,20335241,842,842,842,842,1
20240523,125600,20334399,842,842,842,842,0
20240523,125500,20334399,842,842,842,842,0
20240523,125400,20334399,842,842,842,842,0
20240523,125300,20334399,842,842,842,842,0
20240523,125200,20334399,842,842,842,842,1
20240523,125100,20333557,837,837,837,837,0
20240523,125000,20333557,837,837,837,837,0
20240523,124900,20333557,837,837,837,837,0
20240523,124800,20333557,837,837,837,837,0
20240523,124700,20333557,837,837,837,837,0
20240523,124600,20333557,837,837,837,837,0
20240523,124500,20333557,837,837,837,837,0
20240523,124400,20333557,837,837,837,837,0
20240523,124300,20333557,837,837,837,837,0
20240523,124200,20333557,837,837,837,837,91
20240523,124100,20257390,837,837,837,837,19
20240523,124000,20241487,843,843,843,843,0
20240523,123900,20241487,843,843,843,843,0
20240523,123800,20241487,843,843,843,843,0
20240523,123700,20241487,843,843,843,843,0
20240523,123600,20241487,843,843,843,843,0
20240523,123500,20241487,843,843,843,843,0
20240523,123400,20241487,843,843,843,843,1
20240523,123300,20240644,843,843,843,843,0
20240523,123200,20240644,843,843,843,843,0
20240523,123100,20240644,843,843,843,843,0
20240523,123000,20240644,843,843,843,843,0
20240523,122900,20240644,843,843,843,843,0
20240523,122800,20240644,843,843,843,843,0
20240523,122700,20240644,843,843,843,843,0
20240523,122600,20240644,843,843,843,843,0
20240523,122500,20240644,843,843,843,843,1
20240523,122400,20239801,843,843,843,843,0
20240523,122300,20239801,843,843,843,843,0
20240523,122200,20239801,843,843,843,843,0
20240523,122100,20239801,843,843,843,843,0
20240523,122000,20239801,843,843,843,843,0
20240523,121900,20239801,843,843,843,843,0
20240523,121800,20239801,843,843,843,843,1
20240523,121700,20238958,843,843,843,843,0
20240523,121600,20238958,843,843,843,843,0
20240523,121500,20238958,843,843,843,843,0
20240523,121400,20238958,843,843,843,843,0
20240523,121300,20238958,843,843,843,843,0
20240523,121200,20238958,843,843,843,843,0
20240523,121100,20238958,843,843,843,843,0
20240523,121000,20238958,843,843,843,843,1
20240523,120900,20238115,843,843,843,843,0
20240523,120800,20238115,843,843,843,843,0
20240523,120700,20238115,843,843,843,843,1
20240523,120600,20237272,843,843,843,843,0
20240523,120500,20237272,843,843,843,843,0
20240523,120400,20237272,843,843,843,843,0
20240523,120300,20237272,843,843,843,843,0
20240523,120200,20237272,843,843,843,843,0
20240523,120100,20237272,843,843,843,843,1
20240523,120000,20236429,838,838,838,838,42
20240523,115900,20201233,838,838,838,838,0
20240523,115800,20201233,838,838,838,838,0
20240523,115700,20201233,838,838,838,838,0
20240523,115600,20201233,838,838,838,838,0
20240523,115500,20201233,838,838,838,838,0
20240523,115400,20201233,838,838,838,838,0
20240523,115300,20201233,838,838,838,838,0
20240523,115200,20201233,838,838,838,838,0
20240523,115100,20201233,838,838,838,838,0
20240523,115000,20201233,838,838,838,838,0
20240523,114900,20201233,838,838,838,838,0
20240523,114800,20201233,838,838,838,838,0
20240523,114700,20201233,838,838,838,838,3
20240523,114600,20198719,835,835,835,835,5445
20240523,114500,15652144,835,835,835,835,0
20240523,114400,15652144,835,835,835,835,0
20240523,114300,15652144,835,835,835,835,0
20240523,114200,15652144,835,835,835,835,0
20240523,114100,15652144,835,835,835,835,0
20240523,114000,15652144,835,835,835,835,0
20240523,113900,15652144,835,835,835,835,0
20240523,113800,15652144,835,835,835,835,0
20240523,113700,15652144,835,835,835,835,0
20240523,113600,15652144,835,835,835,835,103
20240523,113500,15566139,835,835,835,835,0
20240523,113400,15566139,835,835,835,835,4
20240523,113300,15562799,835,835,835,835,0
20240523,113200,15562799,835,835,835,835,1192
20240523,113100,14567479,835,835,835,835,1003
20240523,113000,13729974,835,835,835,835,0
20240523,112900,13729974,835,835,835,835,0
20240523,112800,13729974,835,835,835,835,0
20240523,112700,13729974,835,835,835,835,0
20240523,112600,13729974,835,835,835,835,0
20240523,112500,13729974,835,835,835,835,0
20240523,112400,13729974,835,835,835,835,0
20240523,112300,13729974,835,835,835,835,0
20240523,112200,13729974,835,835,835,835,0
20240523,112100,13729974,835,835,835,835,5
20240523,112000,13725799,835,835,835,835,31
20240523,111900,13699914,835,836,836,835,2217
20240523,111800,11848559,835,835,835,835,0
20240523,111700,11848559,835,835,835,835,0
20240523,111600,11848559,835,835,835,835,0
20240523,111500,11848559,835,835,835,835,0
20240523,111400,11848559,835,835,835,835,0
20240523,111300,11848559,835,835,835,835,0
20240523,111200,11848559,835,835,835,835,0
20240523,111100,11848559,835,835,835,835,0
20240523,111000,11848559,835,835,835,835,0
20240523,110900,11848559,835,835,835,835,0
20240523,110800,11848559,835,835,835,835,0
20240523,110700,11848559,835,835,835,835,3
20240523,110600,11846054,835,835,835,835,0
20240523,110500,11846054,835,835,835,835,0
20240523,110400,11846054,835,835,835,835,0
20240523,110300,11846054,835,835,835,835,0
20240523,110200,11846054,835,837,837,835,5447
20240523,110100,7295642,840,840,840,840,0
20240523,110000,7295642,840,840,840,840,0
20240523,105900,7295642,840,840,840,840,0
20240523,105800,7295642,840,840,840,840,0
20240523,105700,7295642,840,840,840,840,0
20240523,105600,7295642,840,840,840,840,0
20240523,105500,7295642,840,840,840,840,32
20240523,105400,7268762,837,837,837,837,37
20240523,105300,7237793,844,838,844,838,39
20240523,105200,7205105,843,840,843,836,1373
20240523,105100,6055723,844,840,844,840,41
20240523,105000,6021279,844,844,844,844,0
20240523,104900,6021279,844,844,844,844,0
20240523,104800,6021279,844,840,844,840,44
20240523,104700,5984315,844,844,844,844,0
20240523,104600,5984315,844,844,844,844,0
20240523,104500,5984315,844,844,844,844,0
20240523,104400,5984315,844,844,844,844,1
20240523,104300,5983471,840,840,840,840,0
20240523,104200,5983471,840,840,840,840,0
20240523,104100,5983471,840,840,840,840,49
20240523,104000,5942311,840,840,840,840,0
20240523,103900,5942311,840,840,840,840,0
20240523,103800,5942311,840,840,840,840,25
20240523,103700,5921311,840,840,840,840,0
20240523,103600,5921311,840,840,840,840,0
20240523,103500,5921311,840,840,840,840,27
20240523,103400,5898631,840,840,840,840,0
20240523,103300,5898631,840,840,840,840,0
20240523,103200,5898631,840,840,840,840,29
20240523,103100,5874271,842,842,842,842,0
20240523,103000,5874271,842,842,842,842,0
20240523,102900,5874271,842,842,842,842,3
20240523,102800,5871745,847,847,847,847,0
20240523,102700,5871745,847,847,847,847,0
20240523,102600,5871745,847,847,847,847,0
20240523,102500,5871745,847,842,847,842,3
20240523,102400,5869214,842,842,847,842,7
20240523,102300,5863310,847,847,847,847,0
20240523,102200,5863310,847,847,847,847,0
20240523,102100,5863310,847,847,847,847,0
20240523,102000,5863310,847,847,847,847,0
20240523,101900,5863310,847,847,847,847,0
20240523,101800,5863310,847,847,847,847,0
20240523,101700,5863310,847,847,847,847,0
20240523,101600,5863310,847,847,847,847,0
20240523,101500,5863310,847,847,847,847,1
20240523,101400,5862463,847,847,847,847,0
20240523,101300,5862463,847,847,847,847,0
20240523,101200,5862463,847,847,847,847,0
20240523,101100,5862463,847,847,847,847,0
20240523,101000,5862463,847,847,847,847,1
20240523,100900,5861616,842,842,842,842,37
20240523,100800,5830462,847,847,847,847,0
20240523,100700,5830462,847,847,847,847,0
20240523,100600,5830462,847,847,847,847,0
20240523,100500,5830462,847,842,847,842,73
20240523,100400,5768991,849,849,849,849,0
20240523,100300,5768991,849,849,849,849,0
20240523,100200,5768991,849,849,849,849,0
20240523,100100,5768991,849,849,849,849,3
20240523,100000,5766444,850,850,850,850,0
20240523,095900,5766444,850,850,850,850,0
20240523,095800,5766444,850,850,850,850,0
20240523,095700,5766444,850,850,850,850,0
20240523,095600,5766444,850,850,850,850,0
20240523,095500,5766444,850,850,850,850,0
20240523,095400,5766444,850,850,850,850,1
20240523,095300,5765594,847,847,847,847,0
20240523,095200,5765594,847,847,847,847,0
20240523,095100,5765594,847,847,847,847,0
20240523,095000,5765594,847,847,847,847,0
20240523,094900,5765594,847,847,847,847,0
20240523,094800,5765594,847,847,847,847,0
20240523,094700,5765594,847,847,847,847,0
20240523,094600,5765594,847,847,847,847,0
20240523,094500,5765594,847,847,847,847,0
20240523,094400,5765594,847,842,847,842,2
20240523,094300,5763905,850,850,850,850,5
20240523,094200,5759655,850,850,850,850,1
20240523,094100,5758805,849,849,849,849,0
20240523,094000,5758805,849,849,849,849,0
20240523,093900,5758805,849,849,849,849,0
20240523,093800,5758805,849,849,849,849,3569
20240523,093700,2728724,849,849,849,849,0
20240523,093600,2728724,849,849,849,849,0
20240523,093500,2728724,849,849,849,849,1
20240523,093400,2727875,849,849,849,849,0
20240523,093300,2727875,849,849,849,849,0
20240523,093200,2727875,849,849,849,849,0
20240523,093100,2727875,849,848,849,848,500
20240523,093000,2303405,849,849,849,849,0
20240523,092900,2303405,849,849,849,849,0
20240523,092800,2303405,849,849,849,849,0
20240523,092700,2303405,849,849,849,849,0
20240523,092600,2303405,849,849,849,849,0
20240523,092500,2303405,849,849,849,849,0
20240523,092400,2303405,849,849,849,849,0
20240523,092300,2303405,849,849,849,849,0
20240523,092200,2303405,849,840,849,840,730
20240523,092100,1686938,839,839,839,839,270
20240523,092000,1460408,836,836,836,836,0
20240523,091900,1460408,836,836,836,836,1
20240523,091800,1459572,840,840,840,840,0
20240523,091700,1459572,840,840,840,840,1
20240523,091600,1458732,835,835,835,835,0
20240523,091500,1458732,835,835,835,835,0
20240523,091400,1458732,835,835,835,835,0
20240523,091300,1458732,835,835,835,835,0
20240523,091200,1458732,835,839,839,835,500
20240523,091100,1040760,840,840,840,840,0
20240523,091000,1040760,840,840,840,840,10
20240523,090900,1032360,840,840,840,840,0
20240523,090800,1032360,840,840,840,840,0
20240523,090700,1032360,840,840,840,840,11
20240523,090600,1023120,840,840,840,840,0
20240523,090500,1023120,840,840,840,840,14
20240523,090400,1011360,840,840,840,840,0
20240523,090300,1011360,840,840,840,840,0
20240523,090200,1011360,840,840,840,840,0
20240523,090100,1011360,840,840,840,840,1190
20240523,090000,11760,840,840,840,840,14