KissMeData/001020/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,183300,9868748,838,838,838,838,136
20240527,183200,9868748,838,838,838,838,0
20240527,183100,9868748,838,838,838,838,0
20240527,183000,9868748,838,838,838,838,0
20240527,182900,9868748,838,838,838,838,0
20240527,182800,9868748,838,838,838,838,0
20240527,182700,9868748,838,838,838,838,0
20240527,182600,9868748,838,838,838,838,0
20240527,182500,9868748,838,838,838,838,0
20240527,182400,9868748,838,838,838,838,0
20240527,182300,9868748,838,838,838,838,0
20240527,182200,9868748,838,838,838,838,0
20240527,182100,9868748,838,838,838,838,0
20240527,182000,9868748,838,838,838,838,0
20240527,181900,9868748,838,838,838,838,0
20240527,181800,9868748,838,838,838,838,0
20240527,181700,9868748,838,838,838,838,0
20240527,181600,9868748,838,838,838,838,0
20240527,181500,9868748,838,838,838,838,0
20240527,181400,9868748,838,838,838,838,0
20240527,181300,9868748,838,838,838,838,0
20240527,181200,9868748,838,838,838,838,0
20240527,181100,9868748,838,838,838,838,0
20240527,181000,9868748,838,838,838,838,0
20240527,180900,9868748,838,838,838,838,0
20240527,180800,9868748,838,838,838,838,0
20240527,180700,9868748,838,838,838,838,0
20240527,180600,9868748,838,838,838,838,0
20240527,180500,9868748,838,838,838,838,0
20240527,180400,9868748,838,838,838,838,0
20240527,180300,9868748,838,838,838,838,136
20240527,180200,9868748,838,838,838,838,0
20240527,180100,9868748,838,838,838,838,0
20240527,180000,9868748,838,838,838,838,0
20240527,175900,9868748,838,838,838,838,0
20240527,175800,9868748,838,838,838,838,0
20240527,175700,9868748,838,838,838,838,0
20240527,175600,9868748,838,838,838,838,0
20240527,175500,9868748,838,838,838,838,0
20240527,175400,9868748,838,838,838,838,0
20240527,175300,9868748,838,838,838,838,0
20240527,175200,9868748,838,838,838,838,0
20240527,175100,9868748,838,838,838,838,0
20240527,175000,9868748,838,838,838,838,0
20240527,174900,9868748,838,838,838,838,0
20240527,174800,9868748,838,838,838,838,0
20240527,174700,9868748,838,838,838,838,0
20240527,174600,9868748,838,838,838,838,0
20240527,174500,9868748,838,838,838,838,0
20240527,174400,9868748,838,838,838,838,0
20240527,174300,9868748,838,838,838,838,0
20240527,174200,9868748,838,838,838,838,0
20240527,174100,9868748,838,838,838,838,0
20240527,174000,9868748,838,838,838,838,0
20240527,173900,9868748,838,838,838,838,0
20240527,173800,9868748,838,838,838,838,0
20240527,173700,9868748,838,838,838,838,0
20240527,173600,9868748,838,838,838,838,0
20240527,173500,9868748,838,838,838,838,0
20240527,173400,9868748,838,838,838,838,0
20240527,173300,9868748,838,838,838,838,136
20240527,173200,9868748,838,838,838,838,0
20240527,173100,9868748,838,838,838,838,0
20240527,173000,9868748,838,838,838,838,0
20240527,172900,9868748,838,838,838,838,0
20240527,172800,9868748,838,838,838,838,0
20240527,172700,9868748,838,838,838,838,0
20240527,172600,9868748,838,838,838,838,0
20240527,172500,9868748,838,838,838,838,0
20240527,172400,9868748,838,838,838,838,0
20240527,172300,9868748,838,838,838,838,0
20240527,172200,9868748,838,838,838,838,0
20240527,172100,9868748,838,838,838,838,0
20240527,172000,9868748,838,838,838,838,0
20240527,171900,9868748,838,838,838,838,0
20240527,171800,9868748,838,838,838,838,0
20240527,171700,9868748,838,838,838,838,0
20240527,171600,9868748,838,838,838,838,0
20240527,171500,9868748,838,838,838,838,0
20240527,171400,9868748,838,838,838,838,0
20240527,171300,9868748,838,838,838,838,0
20240527,171200,9868748,838,838,838,838,0
20240527,171100,9868748,838,838,838,838,0
20240527,171000,9868748,838,838,838,838,0
20240527,170900,9868748,838,838,838,838,0
20240527,170800,9868748,838,838,838,838,0
20240527,170700,9868748,838,838,838,838,0
20240527,170600,9868748,838,838,838,838,0
20240527,170500,9868748,838,838,838,838,0
20240527,170400,9868748,838,838,838,838,0
20240527,170300,9868748,838,838,838,838,136
20240527,170200,9868748,838,838,838,838,0
20240527,170100,9868748,838,838,838,838,0
20240527,170000,9868748,838,838,838,838,0
20240527,165900,9868748,838,838,838,838,0
20240527,165800,9868748,838,838,838,838,0
20240527,165700,9868748,838,838,838,838,0
20240527,165600,9868748,838,838,838,838,0
20240527,165500,9868748,838,838,838,838,0
20240527,165400,9868748,838,838,838,838,0
20240527,165300,9868748,838,838,838,838,0
20240527,165200,9868748,838,838,838,838,0
20240527,165100,9868748,838,838,838,838,0
20240527,165000,9868748,838,838,838,838,0
20240527,164900,9868748,838,838,838,838,0
20240527,164800,9868748,838,838,838,838,0
20240527,164700,9868748,838,838,838,838,0
20240527,164600,9868748,838,838,838,838,0
20240527,164500,9868748,838,838,838,838,0
20240527,164400,9868748,838,838,838,838,0
20240527,164300,9868748,838,838,838,838,0
20240527,164200,9868748,838,838,838,838,0
20240527,164100,9868748,838,838,838,838,0
20240527,164000,9868748,838,838,838,838,0
20240527,163900,9868748,838,838,838,838,0
20240527,163800,9868748,838,838,838,838,0
20240527,163700,9868748,838,838,838,838,0
20240527,163600,9868748,838,838,838,838,0
20240527,163500,9868748,838,838,838,838,0
20240527,163400,9868748,838,838,838,838,0
20240527,163300,9868748,838,838,838,838,136
20240527,163200,9868748,838,838,838,838,0
20240527,163100,9868748,838,838,838,838,0
20240527,163000,9868748,838,838,838,838,0
20240527,162900,9868748,838,838,838,838,0
20240527,162800,9868748,838,838,838,838,0
20240527,162700,9868748,838,838,838,838,0
20240527,162600,9868748,838,838,838,838,0
20240527,162500,9868748,838,838,838,838,0
20240527,162400,9868748,838,838,838,838,0
20240527,162300,9868748,838,838,838,838,0
20240527,162200,9868748,838,838,838,838,0
20240527,162100,9868748,838,838,838,838,0
20240527,162000,9868748,838,838,838,838,0
20240527,161900,9868748,838,838,838,838,0
20240527,161800,9868748,838,838,838,838,0
20240527,161700,9868748,838,838,838,838,0
20240527,161600,9868748,838,838,838,838,0
20240527,161500,9868748,838,838,838,838,0
20240527,161400,9868748,838,838,838,838,0
20240527,161300,9868748,838,838,838,838,0
20240527,161200,9868748,838,838,838,838,0
20240527,161100,9868748,838,838,838,838,0
20240527,161000,9868748,838,838,838,838,0
20240527,160900,9868748,838,838,838,838,0
20240527,160800,9868748,838,838,838,838,0
20240527,160700,9868748,838,838,838,838,0
20240527,160600,9868748,838,838,838,838,0
20240527,160500,9868748,838,838,838,838,0
20240527,160400,9868748,838,838,838,838,0
20240527,160300,9868748,838,838,838,838,136
20240527,160200,9868748,838,838,838,838,0
20240527,160100,9868748,838,838,838,838,0
20240527,160000,9868748,838,838,838,838,0
20240527,155900,9868748,838,838,838,838,0
20240527,155800,9868748,838,838,838,838,0
20240527,155700,9868748,838,838,838,838,0
20240527,155600,9868748,838,838,838,838,0
20240527,155500,9868748,838,838,838,838,0
20240527,155400,9868748,838,838,838,838,0
20240527,155300,9868748,838,838,838,838,0
20240527,155200,9868748,838,838,838,838,0
20240527,155100,9868748,838,838,838,838,0
20240527,155000,9868748,838,838,838,838,0
20240527,154900,9868748,838,838,838,838,0
20240527,154800,9868748,838,838,838,838,0
20240527,154700,9868748,838,838,838,838,0
20240527,154600,9868748,838,838,838,838,0
20240527,154500,9868748,838,838,838,838,0
20240527,154400,9868748,838,838,838,838,0
20240527,154300,9868748,838,838,838,838,0
20240527,154200,9868748,838,838,838,838,0
20240527,154100,9868748,838,838,838,838,0
20240527,154000,9868748,838,838,838,838,0
20240527,153900,9868748,838,838,838,838,0
20240527,153800,9868748,838,838,838,838,0
20240527,153700,9868748,838,838,838,838,0
20240527,153600,9868748,838,838,838,838,0
20240527,153500,9868748,838,838,838,838,0
20240527,153400,9868748,838,838,838,838,0
20240527,153300,9868748,838,838,838,838,136
20240527,153200,9868748,838,838,838,838,0
20240527,153100,9868748,838,838,838,838,0
20240527,153000,9868748,838,838,838,838,136
20240527,152900,9754780,838,838,838,838,0
20240527,152800,9754780,838,838,838,838,0
20240527,152700,9754780,838,838,838,838,0
20240527,152600,9754780,838,838,838,838,0
20240527,152500,9754780,838,838,838,838,0
20240527,152400,9754780,838,838,838,838,0
20240527,152300,9754780,838,838,838,838,0
20240527,152200,9754780,838,838,838,838,0
20240527,152100,9754780,838,838,838,838,0
20240527,152000,9754780,838,838,838,838,0
20240527,151900,9754780,838,838,838,838,0
20240527,151800,9754780,838,838,838,838,0
20240527,151700,9754780,838,838,838,838,1
20240527,151600,9753942,838,838,838,838,0
20240527,151500,9753942,838,838,838,838,0
20240527,151400,9753942,838,838,838,838,2
20240527,151300,9752266,838,838,838,838,0
20240527,151200,9752266,838,838,838,838,1
20240527,151100,9751428,838,838,838,838,0
20240527,151000,9751428,838,838,838,838,0
20240527,150900,9751428,838,837,838,837,7
20240527,150800,9745568,837,837,837,837,1
20240527,150700,9744731,837,837,837,837,2
20240527,150600,9743057,835,835,835,835,0
20240527,150500,9743057,835,835,835,835,599
20240527,150400,9242892,835,835,835,835,1486
20240527,150300,8002082,835,835,835,835,0
20240527,150200,8002082,835,835,835,835,0
20240527,150100,8002082,835,835,835,835,0
20240527,150000,8002082,835,835,835,835,0
20240527,145900,8002082,835,835,835,835,0
20240527,145800,8002082,835,835,835,835,4
20240527,145700,7998742,835,835,835,835,0
20240527,145600,7998742,835,835,835,835,0
20240527,145500,7998742,835,835,835,835,2487
20240527,145400,5922097,835,835,835,835,0
20240527,145300,5922097,835,835,835,835,4
20240527,145200,5918757,835,835,835,835,1200
20240527,145100,4916757,835,835,835,835,0
20240527,145000,4916757,835,835,835,835,0
20240527,144900,4916757,835,835,835,835,0
20240527,144800,4916757,835,835,835,835,0
20240527,144700,4916757,835,835,835,835,0
20240527,144600,4916757,835,835,835,835,0
20240527,144500,4916757,835,835,835,835,0
20240527,144400,4916757,835,835,835,835,0
20240527,144300,4916757,835,835,835,835,0
20240527,144200,4916757,835,835,835,835,0
20240527,144100,4916757,835,835,835,835,0
20240527,144000,4916757,835,835,835,835,0
20240527,143900,4916757,835,835,835,835,1
20240527,143800,4915922,835,835,835,835,0
20240527,143700,4915922,835,835,835,835,0
20240527,143600,4915922,835,835,835,835,0
20240527,143500,4915922,835,835,835,835,0
20240527,143400,4915922,835,835,835,835,0
20240527,143300,4915922,835,835,835,835,0
20240527,143200,4915922,835,835,835,835,0
20240527,143100,4915922,835,835,835,835,0
20240527,143000,4915922,835,835,835,835,0
20240527,142900,4915922,835,835,835,835,0
20240527,142800,4915922,835,835,835,835,0
20240527,142700,4915922,835,835,835,835,0
20240527,142600,4915922,835,835,835,835,0
20240527,142500,4915922,835,835,835,835,0
20240527,142400,4915922,835,835,835,835,31
20240527,142300,4890037,835,835,835,835,5
20240527,142200,4885862,835,835,835,835,0
20240527,142100,4885862,835,835,835,835,0
20240527,142000,4885862,835,835,835,835,0
20240527,141900,4885862,835,835,835,835,0
20240527,141800,4885862,835,835,835,835,0
20240527,141700,4885862,835,835,835,835,0
20240527,141600,4885862,835,835,835,835,0
20240527,141500,4885862,835,835,835,835,0
20240527,141400,4885862,835,835,835,835,0
20240527,141300,4885862,835,835,835,835,60
20240527,141200,4835762,834,834,834,834,0
20240527,141100,4835762,834,834,834,834,0
20240527,141000,4835762,834,834,834,834,0
20240527,140900,4835762,834,834,834,834,0
20240527,140800,4835762,834,834,834,834,0
20240527,140700,4835762,834,834,834,834,0
20240527,140600,4835762,834,834,834,834,0
20240527,140500,4835762,834,834,834,834,0
20240527,140400,4835762,834,834,834,834,0
20240527,140300,4835762,834,834,834,834,0
20240527,140200,4835762,834,834,834,834,0
20240527,140100,4835762,834,834,834,834,0
20240527,140000,4835762,834,834,834,834,0
20240527,135900,4835762,834,834,834,834,500
20240527,135800,4418762,834,834,834,834,0
20240527,135700,4418762,834,834,834,834,0
20240527,135600,4418762,834,834,834,834,0
20240527,135500,4418762,834,834,834,834,0
20240527,135400,4418762,834,834,834,834,0
20240527,135300,4418762,834,834,834,834,0
20240527,135200,4418762,834,834,834,834,0
20240527,135100,4418762,834,834,834,834,0
20240527,135000,4418762,834,834,834,834,0
20240527,134900,4418762,834,834,834,834,0
20240527,134800,4418762,834,834,834,834,0
20240527,134700,4418762,834,834,834,834,0
20240527,134600,4418762,834,834,834,834,0
20240527,134500,4418762,834,834,834,834,0
20240527,134400,4418762,834,834,834,834,2
20240527,134300,4417094,834,834,834,834,1
20240527,134200,4416260,834,834,834,834,0
20240527,134100,4416260,834,834,834,834,0
20240527,134000,4416260,834,834,834,834,0
20240527,133900,4416260,834,834,834,834,1046
20240527,133800,3543896,835,835,835,835,0
20240527,133700,3543896,835,835,835,835,0
20240527,133600,3543896,835,835,835,835,0
20240527,133500,3543896,835,835,835,835,200
20240527,133400,3376896,834,834,834,834,0
20240527,133300,3376896,834,834,834,834,0
20240527,133200,3376896,834,834,834,834,0
20240527,133100,3376896,834,834,834,834,0
20240527,133000,3376896,834,834,834,834,0
20240527,132900,3376896,834,834,834,834,0
20240527,132800,3376896,834,834,834,834,0
20240527,132700,3376896,834,834,834,834,0
20240527,132600,3376896,834,834,834,834,0
20240527,132500,3376896,834,834,834,834,0
20240527,132400,3376896,834,834,834,834,0
20240527,132300,3376896,834,834,834,834,0
20240527,132200,3376896,834,834,834,834,270
20240527,132100,3151716,834,834,834,834,0
20240527,132000,3151716,834,834,834,834,0
20240527,131900,3151716,834,834,834,834,0
20240527,131800,3151716,834,834,834,834,1
20240527,131700,3150882,835,835,835,835,0
20240527,131600,3150882,835,835,835,835,0
20240527,131500,3150882,835,835,835,835,0
20240527,131400,3150882,835,835,835,835,0
20240527,131300,3150882,835,835,835,835,0
20240527,131200,3150882,835,835,835,835,51
20240527,131100,3108297,835,835,835,835,0
20240527,131000,3108297,835,835,835,835,0
20240527,130900,3108297,835,835,835,835,0
20240527,130800,3108297,835,835,835,835,0
20240527,130700,3108297,835,835,835,835,0
20240527,130600,3108297,835,835,835,835,0
20240527,130500,3108297,835,835,835,835,0
20240527,130400,3108297,835,835,835,835,0
20240527,130300,3108297,835,835,835,835,0
20240527,130200,3108297,835,835,835,835,0
20240527,130100,3108297,835,835,835,835,0
20240527,130000,3108297,835,835,835,835,0
20240527,125900,3108297,835,835,835,835,0
20240527,125800,3108297,835,835,835,835,0
20240527,125700,3108297,835,835,835,835,0
20240527,125600,3108297,835,835,835,835,0
20240527,125500,3108297,835,835,835,835,0
20240527,125400,3108297,835,835,835,835,0
20240527,125300,3108297,835,835,835,835,0
20240527,125200,3108297,835,835,835,835,0
20240527,125100,3108297,835,835,835,835,0
20240527,125000,3108297,835,835,835,835,0
20240527,124900,3108297,835,835,835,835,0
20240527,124800,3108297,835,835,835,835,1
20240527,124700,3107462,837,837,837,837,0
20240527,124600,3107462,837,837,837,837,0
20240527,124500,3107462,837,837,837,837,0
20240527,124400,3107462,837,837,837,837,0
20240527,124300,3107462,837,837,837,837,0
20240527,124200,3107462,837,837,837,837,0
20240527,124100,3107462,837,837,837,837,0
20240527,124000,3107462,837,837,837,837,2
20240527,123900,3105788,835,835,835,835,0
20240527,123800,3105788,835,835,835,835,0
20240527,123700,3105788,835,835,835,835,0
20240527,123600,3105788,835,835,835,835,0
20240527,123500,3105788,835,835,835,835,5
20240527,123400,3101613,835,835,835,835,0
20240527,123300,3101613,835,835,835,835,0
20240527,123200,3101613,835,835,835,835,0
20240527,123100,3101613,835,836,836,835,108
20240527,123000,3011432,835,835,835,835,0
20240527,122900,3011432,835,835,835,835,0
20240527,122800,3011432,835,835,835,835,0
20240527,122700,3011432,835,835,835,835,0
20240527,122600,3011432,835,835,835,835,0
20240527,122500,3011432,835,835,835,835,0
20240527,122400,3011432,835,835,835,835,0
20240527,122300,3011432,835,835,835,835,0
20240527,122200,3011432,835,835,835,835,0
20240527,122100,3011432,835,835,835,835,0
20240527,122000,3011432,835,835,835,835,0
20240527,121900,3011432,835,835,835,835,0
20240527,121800,3011432,835,835,835,835,1
20240527,121700,3010597,837,837,837,837,0
20240527,121600,3010597,837,837,837,837,0
20240527,121500,3010597,837,837,837,837,0
20240527,121400,3010597,837,837,837,837,0
20240527,121300,3010597,837,837,837,837,0
20240527,121200,3010597,837,837,837,837,1
20240527,121100,3009760,837,837,837,837,0
20240527,121000,3009760,837,837,837,837,0
20240527,120900,3009760,837,837,837,837,0
20240527,120800,3009760,837,837,837,837,0
20240527,120700,3009760,837,837,837,837,0
20240527,120600,3009760,837,837,837,837,0
20240527,120500,3009760,837,837,837,837,0
20240527,120400,3009760,837,837,837,837,0
20240527,120300,3009760,837,837,837,837,0
20240527,120200,3009760,837,837,837,837,0
20240527,120100,3009760,837,837,837,837,0
20240527,120000,3009760,837,837,837,837,0
20240527,115900,3009760,837,837,837,837,0
20240527,115800,3009760,837,837,837,837,0
20240527,115700,3009760,837,837,837,837,0
20240527,115600,3009760,837,837,837,837,2
20240527,115500,3008086,837,837,837,837,0
20240527,115400,3008086,837,837,837,837,0
20240527,115300,3008086,837,837,837,837,3
20240527,115200,3005575,837,837,837,837,0
20240527,115100,3005575,837,837,837,837,0
20240527,115000,3005575,837,837,837,837,0
20240527,114900,3005575,837,837,837,837,0
20240527,114800,3005575,837,837,837,837,0
20240527,114700,3005575,837,837,837,837,0
20240527,114600,3005575,837,837,837,837,1
20240527,114500,3004738,837,837,837,837,0
20240527,114400,3004738,837,837,837,837,0
20240527,114300,3004738,837,837,837,837,0
20240527,114200,3004738,837,837,837,837,0
20240527,114100,3004738,837,837,837,837,0
20240527,114000,3004738,837,837,837,837,0
20240527,113900,3004738,837,837,837,837,0
20240527,113800,3004738,837,837,837,837,0
20240527,113700,3004738,837,837,837,837,0
20240527,113600,3004738,837,837,837,837,0
20240527,113500,3004738,837,837,837,837,0
20240527,113400,3004738,837,837,837,837,0
20240527,113300,3004738,837,837,837,837,0
20240527,113200,3004738,837,837,837,837,0
20240527,113100,3004738,837,837,837,837,0
20240527,113000,3004738,837,837,837,837,0
20240527,112900,3004738,837,837,837,837,0
20240527,112800,3004738,837,837,837,837,0
20240527,112700,3004738,837,837,837,837,0
20240527,112600,3004738,837,837,837,837,47
20240527,112500,2965399,838,838,838,838,0
20240527,112400,2965399,838,838,838,838,0
20240527,112300,2965399,838,838,838,838,0
20240527,112200,2965399,838,838,838,838,0
20240527,112100,2965399,838,838,838,838,0
20240527,112000,2965399,838,838,838,838,0
20240527,111900,2965399,838,838,838,838,0
20240527,111800,2965399,838,838,838,838,1
20240527,111700,2964561,838,838,838,838,0
20240527,111600,2964561,838,838,838,838,0
20240527,111500,2964561,838,838,838,838,0
20240527,111400,2964561,838,838,838,838,0
20240527,111300,2964561,838,838,838,838,0
20240527,111200,2964561,838,838,838,838,0
20240527,111100,2964561,838,838,838,838,0
20240527,111000,2964561,838,838,838,838,0
20240527,110900,2964561,838,838,838,838,0
20240527,110800,2964561,838,838,838,838,0
20240527,110700,2964561,838,838,838,838,0
20240527,110600,2964561,838,838,838,838,7
20240527,110500,2958695,838,838,838,838,0
20240527,110400,2958695,838,838,838,838,0
20240527,110300,2958695,838,838,838,838,1
20240527,110200,2957857,838,838,838,838,0
20240527,110100,2957857,838,838,838,838,0
20240527,110000,2957857,838,838,838,838,0
20240527,105900,2957857,838,838,838,838,0
20240527,105800,2957857,838,838,838,838,2
20240527,105700,2956181,838,838,838,838,0
20240527,105600,2956181,838,838,838,838,0
20240527,105500,2956181,838,838,838,838,0
20240527,105400,2956181,838,838,838,838,16
20240527,105300,2942773,838,838,838,838,4
20240527,105200,2939421,838,838,838,838,0
20240527,105100,2939421,838,838,838,838,0
20240527,105000,2939421,838,838,838,838,0
20240527,104900,2939421,838,838,838,838,0
20240527,104800,2939421,838,838,838,838,1
20240527,104700,2938583,835,835,835,835,0
20240527,104600,2938583,835,835,835,835,0
20240527,104500,2938583,835,835,835,835,0
20240527,104400,2938583,835,837,837,835,940
20240527,104300,2153654,838,838,838,838,0
20240527,104200,2153654,838,838,838,838,1
20240527,104100,2152816,838,838,838,838,0
20240527,104000,2152816,838,838,838,838,5
20240527,103900,2148626,838,838,838,838,0
20240527,103800,2148626,838,838,838,838,0
20240527,103700,2148626,838,838,838,838,0
20240527,103600,2148626,838,838,838,838,0
20240527,103500,2148626,838,838,838,838,3
20240527,103400,2146112,838,838,838,838,0
20240527,103300,2146112,838,838,838,838,0
20240527,103200,2146112,838,838,838,838,0
20240527,103100,2146112,838,838,838,838,0
20240527,103000,2146112,838,838,838,838,0
20240527,102900,2146112,838,838,838,838,0
20240527,102800,2146112,838,838,838,838,0
20240527,102700,2146112,838,838,838,838,0
20240527,102600,2146112,838,838,838,838,0
20240527,102500,2146112,838,838,838,838,0
20240527,102400,2146112,838,838,838,838,0
20240527,102300,2146112,838,838,838,838,0
20240527,102200,2146112,838,838,838,838,0
20240527,102100,2146112,838,838,838,838,0
20240527,102000,2146112,838,838,838,838,0
20240527,101900,2146112,838,838,838,838,14
20240527,101800,2134380,838,838,838,838,0
20240527,101700,2134380,838,838,838,838,1
20240527,101600,2133542,838,838,838,838,2
20240527,101500,2131866,838,838,838,838,0
20240527,101400,2131866,838,838,838,838,1
20240527,101300,2131028,838,838,838,838,0
20240527,101200,2131028,838,838,838,838,0
20240527,101100,2131028,838,838,838,838,1
20240527,101000,2130190,838,838,838,838,0
20240527,100900,2130190,838,838,838,838,0
20240527,100800,2130190,838,838,838,838,0
20240527,100700,2130190,838,838,838,838,0
20240527,100600,2130190,838,838,838,838,4
20240527,100500,2126838,838,838,838,838,0
20240527,100400,2126838,838,838,838,838,0
20240527,100300,2126838,838,838,838,838,0
20240527,100200,2126838,838,838,838,838,0
20240527,100100,2126838,838,838,838,838,1
20240527,100000,2126000,838,838,838,838,0
20240527,095900,2126000,838,838,838,838,0
20240527,095800,2126000,838,838,838,838,1
20240527,095700,2125162,838,838,838,838,0
20240527,095600,2125162,838,838,838,838,1587
20240527,095500,795256,834,834,834,834,0
20240527,095400,795256,834,836,836,834,85
20240527,095300,724354,838,838,838,838,0
20240527,095200,724354,838,838,838,838,0
20240527,095100,724354,838,838,838,838,0
20240527,095000,724354,838,838,838,838,0
20240527,094900,724354,838,838,838,838,0
20240527,094800,724354,838,838,838,838,6
20240527,094700,719326,838,838,838,838,0
20240527,094600,719326,838,838,838,838,57
20240527,094500,671560,839,839,839,839,0
20240527,094400,671560,839,839,839,839,0
20240527,094300,671560,839,839,839,839,8
20240527,094200,664848,840,840,840,840,45
20240527,094100,627048,840,840,840,840,0
20240527,094000,627048,840,840,840,840,0
20240527,093900,627048,840,840,840,840,4
20240527,093800,623688,840,840,840,840,3
20240527,093700,621168,840,840,840,840,0
20240527,093600,621168,840,840,840,840,0
20240527,093500,621168,840,840,840,840,0
20240527,093400,621168,840,840,840,840,18
20240527,093300,606048,840,840,840,840,14
20240527,093200,594288,840,840,840,840,0
20240527,093100,594288,840,840,840,840,1
20240527,093000,593448,840,840,840,840,0
20240527,092900,593448,840,840,840,840,14
20240527,092800,581688,840,840,840,840,0
20240527,092700,581688,840,840,840,840,0
20240527,092600,581688,840,840,840,840,118
20240527,092500,482568,840,840,840,840,0
20240527,092400,482568,840,840,840,840,0
20240527,092300,482568,840,839,840,839,133
20240527,092200,370878,840,840,840,840,0
20240527,092100,370878,840,835,840,835,23
20240527,092000,351571,834,834,834,834,0
20240527,091900,351571,834,834,834,834,0
20240527,091800,351571,834,835,840,834,34
20240527,091700,323074,835,835,835,835,0
20240527,091600,323074,835,842,842,835,76
20240527,091500,259202,835,835,835,835,1
20240527,091400,258367,844,844,844,844,0
20240527,091300,258367,844,844,844,844,0
20240527,091200,258367,844,843,844,843,5
20240527,091100,254151,843,843,843,843,47
20240527,091000,214530,843,833,843,833,53
20240527,090900,170371,844,844,844,844,0
20240527,090800,170371,844,844,844,844,0
20240527,090700,170371,844,844,844,844,1
20240527,090600,169527,832,832,832,832,0
20240527,090500,169527,832,832,832,832,3
20240527,090400,167031,831,831,831,831,0
20240527,090300,167031,831,831,831,831,0
20240527,090200,167031,831,831,831,831,0
20240527,090100,167031,831,831,831,831,0
20240527,090000,167031,831,831,831,831,201