KissMeData/001020/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,183200,17993518,840,840,840,840,711
20240522,183100,17993518,840,840,840,840,0
20240522,183000,17993518,840,840,840,840,0
20240522,182900,17993518,840,840,840,840,0
20240522,182800,17993518,840,840,840,840,0
20240522,182700,17993518,840,840,840,840,0
20240522,182600,17993518,840,840,840,840,0
20240522,182500,17993518,840,840,840,840,0
20240522,182400,17993518,840,840,840,840,0
20240522,182300,17993518,840,840,840,840,0
20240522,182200,17993518,840,840,840,840,0
20240522,182100,17993518,840,840,840,840,0
20240522,182000,17993518,840,840,840,840,0
20240522,181900,17993518,840,840,840,840,0
20240522,181800,17993518,840,840,840,840,0
20240522,181700,17993518,840,840,840,840,0
20240522,181600,17993518,840,840,840,840,0
20240522,181500,17993518,840,840,840,840,0
20240522,181400,17993518,840,840,840,840,0
20240522,181300,17993518,840,840,840,840,0
20240522,181200,17993518,840,840,840,840,0
20240522,181100,17993518,840,840,840,840,0
20240522,181000,17993518,840,840,840,840,0
20240522,180900,17993518,840,840,840,840,0
20240522,180800,17993518,840,840,840,840,0
20240522,180700,17993518,840,840,840,840,0
20240522,180600,17993518,840,840,840,840,0
20240522,180500,17993518,840,840,840,840,0
20240522,180400,17993518,840,840,840,840,0
20240522,180300,17993518,840,840,840,840,0
20240522,180200,17993518,840,840,840,840,711
20240522,180100,17993518,840,840,840,840,0
20240522,180000,17993518,840,840,840,840,0
20240522,175900,17993518,840,840,840,840,0
20240522,175800,17993518,840,840,840,840,0
20240522,175700,17993518,840,840,840,840,0
20240522,175600,17993518,840,840,840,840,0
20240522,175500,17993518,840,840,840,840,0
20240522,175400,17993518,840,840,840,840,0
20240522,175300,17993518,840,840,840,840,0
20240522,175200,17993518,840,840,840,840,0
20240522,175100,17993518,840,840,840,840,0
20240522,175000,17993518,840,840,840,840,0
20240522,174900,17993518,840,840,840,840,0
20240522,174800,17993518,840,840,840,840,0
20240522,174700,17993518,840,840,840,840,0
20240522,174600,17993518,840,840,840,840,0
20240522,174500,17993518,840,840,840,840,0
20240522,174400,17993518,840,840,840,840,0
20240522,174300,17993518,840,840,840,840,0
20240522,174200,17993518,840,840,840,840,0
20240522,174100,17993518,840,840,840,840,0
20240522,174000,17993518,840,840,840,840,0
20240522,173900,17993518,840,840,840,840,0
20240522,173800,17993518,840,840,840,840,0
20240522,173700,17993518,840,840,840,840,0
20240522,173600,17993518,840,840,840,840,0
20240522,173500,17993518,840,840,840,840,0
20240522,173400,17993518,840,840,840,840,0
20240522,173300,17993518,840,840,840,840,0
20240522,173200,17993518,840,840,840,840,711
20240522,173100,17993518,840,840,840,840,0
20240522,173000,17993518,840,840,840,840,0
20240522,172900,17993518,840,840,840,840,0
20240522,172800,17993518,840,840,840,840,0
20240522,172700,17993518,840,840,840,840,0
20240522,172600,17993518,840,840,840,840,0
20240522,172500,17993518,840,840,840,840,0
20240522,172400,17993518,840,840,840,840,0
20240522,172300,17993518,840,840,840,840,0
20240522,172200,17993518,840,840,840,840,0
20240522,172100,17993518,840,840,840,840,0
20240522,172000,17993518,840,840,840,840,0
20240522,171900,17993518,840,840,840,840,0
20240522,171800,17993518,840,840,840,840,0
20240522,171700,17993518,840,840,840,840,0
20240522,171600,17993518,840,840,840,840,0
20240522,171500,17993518,840,840,840,840,0
20240522,171400,17993518,840,840,840,840,0
20240522,171300,17993518,840,840,840,840,0
20240522,171200,17993518,840,840,840,840,0
20240522,171100,17993518,840,840,840,840,0
20240522,171000,17993518,840,840,840,840,0
20240522,170900,17993518,840,840,840,840,0
20240522,170800,17993518,840,840,840,840,0
20240522,170700,17993518,840,840,840,840,0
20240522,170600,17993518,840,840,840,840,0
20240522,170500,17993518,840,840,840,840,0
20240522,170400,17993518,840,840,840,840,0
20240522,170300,17993518,840,840,840,840,0
20240522,170200,17993518,840,840,840,840,711
20240522,170100,17993518,840,840,840,840,0
20240522,170000,17993518,840,840,840,840,0
20240522,165900,17993518,840,840,840,840,0
20240522,165800,17993518,840,840,840,840,0
20240522,165700,17993518,840,840,840,840,0
20240522,165600,17993518,840,840,840,840,0
20240522,165500,17993518,840,840,840,840,0
20240522,165400,17993518,840,840,840,840,0
20240522,165300,17993518,840,840,840,840,0
20240522,165200,17993518,840,840,840,840,0
20240522,165100,17993518,840,840,840,840,0
20240522,165000,17993518,840,840,840,840,0
20240522,164900,17993518,840,840,840,840,0
20240522,164800,17993518,840,840,840,840,0
20240522,164700,17993518,840,840,840,840,0
20240522,164600,17993518,840,840,840,840,0
20240522,164500,17993518,840,840,840,840,0
20240522,164400,17993518,840,840,840,840,0
20240522,164300,17993518,840,840,840,840,0
20240522,164200,17993518,840,840,840,840,0
20240522,164100,17993518,840,840,840,840,0
20240522,164000,17993518,840,840,840,840,0
20240522,163900,17993518,840,840,840,840,0
20240522,163800,17993518,840,840,840,840,0
20240522,163700,17993518,840,840,840,840,0
20240522,163600,17993518,840,840,840,840,0
20240522,163500,17993518,840,840,840,840,0
20240522,163400,17993518,840,840,840,840,0
20240522,163300,17993518,840,840,840,840,0
20240522,163200,17993518,840,840,840,840,711
20240522,163100,17993518,840,840,840,840,0
20240522,163000,17993518,840,840,840,840,0
20240522,162900,17993518,840,840,840,840,0
20240522,162800,17993518,840,840,840,840,0
20240522,162700,17993518,840,840,840,840,0
20240522,162600,17993518,840,840,840,840,0
20240522,162500,17993518,840,840,840,840,0
20240522,162400,17993518,840,840,840,840,0
20240522,162300,17993518,840,840,840,840,0
20240522,162200,17993518,840,840,840,840,0
20240522,162100,17993518,840,840,840,840,0
20240522,162000,17993518,840,840,840,840,0
20240522,161900,17993518,840,840,840,840,0
20240522,161800,17993518,840,840,840,840,0
20240522,161700,17993518,840,840,840,840,0
20240522,161600,17993518,840,840,840,840,0
20240522,161500,17993518,840,840,840,840,0
20240522,161400,17993518,840,840,840,840,0
20240522,161300,17993518,840,840,840,840,0
20240522,161200,17993518,840,840,840,840,0
20240522,161100,17993518,840,840,840,840,0
20240522,161000,17993518,840,840,840,840,0
20240522,160900,17993518,840,840,840,840,0
20240522,160800,17993518,840,840,840,840,0
20240522,160700,17993518,840,840,840,840,0
20240522,160600,17993518,840,840,840,840,0
20240522,160500,17993518,840,840,840,840,0
20240522,160400,17993518,840,840,840,840,0
20240522,160300,17993518,840,840,840,840,0
20240522,160200,17993518,840,840,840,840,711
20240522,160100,17993518,840,840,840,840,0
20240522,160000,17993518,840,840,840,840,0
20240522,155900,17993518,840,840,840,840,0
20240522,155800,17993518,840,840,840,840,0
20240522,155700,17993518,840,840,840,840,0
20240522,155600,17993518,840,840,840,840,0
20240522,155500,17993518,840,840,840,840,0
20240522,155400,17993518,840,840,840,840,0
20240522,155300,17993518,840,840,840,840,0
20240522,155200,17993518,840,840,840,840,0
20240522,155100,17993518,840,840,840,840,0
20240522,155000,17993518,840,840,840,840,0
20240522,154900,17993518,840,840,840,840,0
20240522,154800,17993518,840,840,840,840,0
20240522,154700,17993518,840,840,840,840,0
20240522,154600,17993518,840,840,840,840,0
20240522,154500,17993518,840,840,840,840,0
20240522,154400,17993518,840,840,840,840,0
20240522,154300,17993518,840,840,840,840,0
20240522,154200,17993518,840,840,840,840,0
20240522,154100,17993518,840,840,840,840,0
20240522,154000,17993518,840,840,840,840,0
20240522,153900,17993518,840,840,840,840,0
20240522,153800,17993518,840,840,840,840,0
20240522,153700,17993518,840,840,840,840,0
20240522,153600,17993518,840,840,840,840,0
20240522,153500,17993518,840,840,840,840,0
20240522,153400,17993518,840,840,840,840,0
20240522,153300,17993518,840,840,840,840,0
20240522,153200,17993518,840,840,840,840,711
20240522,153100,17993518,840,840,840,840,0
20240522,153000,17993518,840,840,840,840,711
20240522,152900,17396278,840,840,840,840,0
20240522,152800,17396278,840,840,840,840,0
20240522,152700,17396278,840,840,840,840,0
20240522,152600,17396278,840,840,840,840,0
20240522,152500,17396278,840,840,840,840,0
20240522,152400,17396278,840,840,840,840,0
20240522,152300,17396278,840,840,840,840,0
20240522,152200,17396278,840,840,840,840,0
20240522,152100,17396278,840,840,840,840,0
20240522,152000,17396278,840,840,840,840,0
20240522,151900,17396278,840,840,840,840,0
20240522,151800,17396278,840,840,840,840,30
20240522,151700,17371078,840,840,840,840,1
20240522,151600,17370238,840,840,840,840,0
20240522,151500,17370238,840,840,840,840,0
20240522,151400,17370238,840,840,840,840,1
20240522,151300,17369398,840,840,840,840,0
20240522,151200,17369398,840,840,840,840,0
20240522,151100,17369398,840,840,840,840,0
20240522,151000,17369398,840,840,840,840,0
20240522,150900,17369398,840,840,840,840,0
20240522,150800,17369398,840,840,840,840,0
20240522,150700,17369398,840,840,840,840,0
20240522,150600,17369398,840,840,840,840,0
20240522,150500,17369398,840,840,840,840,0
20240522,150400,17369398,840,840,840,840,0
20240522,150300,17369398,840,840,840,840,0
20240522,150200,17369398,840,840,840,840,0
20240522,150100,17369398,840,840,840,840,0
20240522,150000,17369398,840,840,840,840,0
20240522,145900,17369398,840,840,840,840,0
20240522,145800,17369398,840,840,840,840,2
20240522,145700,17367718,840,840,840,840,0
20240522,145600,17367718,840,840,840,840,0
20240522,145500,17367718,840,840,840,840,0
20240522,145400,17367718,840,840,840,840,1
20240522,145300,17366878,840,840,840,840,0
20240522,145200,17366878,840,840,840,840,0
20240522,145100,17366878,840,840,840,840,0
20240522,145000,17366878,840,840,840,840,0
20240522,144900,17366878,840,840,840,840,0
20240522,144800,17366878,840,840,840,840,0
20240522,144700,17366878,840,840,840,840,0
20240522,144600,17366878,840,840,840,840,0
20240522,144500,17366878,840,840,840,840,0
20240522,144400,17366878,840,840,840,840,0
20240522,144300,17366878,840,840,840,840,0
20240522,144200,17366878,840,840,840,840,0
20240522,144100,17366878,840,840,840,840,0
20240522,144000,17366878,840,840,840,840,0
20240522,143900,17366878,840,840,840,840,0
20240522,143800,17366878,840,840,840,840,0
20240522,143700,17366878,840,840,840,840,0
20240522,143600,17366878,840,840,840,840,0
20240522,143500,17366878,840,840,840,840,0
20240522,143400,17366878,840,840,840,840,0
20240522,143300,17366878,840,840,840,840,0
20240522,143200,17366878,840,840,840,840,0
20240522,143100,17366878,840,840,840,840,44
20240522,143000,17329918,840,840,840,840,0
20240522,142900,17329918,840,840,840,840,0
20240522,142800,17329918,840,840,840,840,0
20240522,142700,17329918,840,840,840,840,1
20240522,142600,17329078,836,836,836,836,0
20240522,142500,17329078,836,836,836,836,0
20240522,142400,17329078,836,836,836,836,0
20240522,142300,17329078,836,836,836,836,0
20240522,142200,17329078,836,836,836,836,0
20240522,142100,17329078,836,836,836,836,21
20240522,142000,17311522,837,837,837,837,61
20240522,141900,17260465,837,837,837,837,0
20240522,141800,17260465,837,837,837,837,23
20240522,141700,17241214,837,837,837,837,0
20240522,141600,17241214,837,837,837,837,0
20240522,141500,17241214,837,837,837,837,23
20240522,141400,17221963,837,837,837,837,0
20240522,141300,17221963,837,837,837,837,0
20240522,141200,17221963,837,837,837,837,24
20240522,141100,17201875,838,838,838,838,0
20240522,141000,17201875,838,838,838,838,0
20240522,140900,17201875,838,838,838,838,0
20240522,140800,17201875,838,838,838,838,0
20240522,140700,17201875,838,838,838,838,0
20240522,140600,17201875,838,838,838,838,0
20240522,140500,17201875,838,838,838,838,0
20240522,140400,17201875,838,838,838,838,0
20240522,140300,17201875,838,838,838,838,0
20240522,140200,17201875,838,838,838,838,0
20240522,140100,17201875,838,838,838,838,0
20240522,140000,17201875,838,838,838,838,0
20240522,135900,17201875,838,838,838,838,0
20240522,135800,17201875,838,838,838,838,0
20240522,135700,17201875,838,838,838,838,0
20240522,135600,17201875,838,838,838,838,0
20240522,135500,17201875,838,838,838,838,0
20240522,135400,17201875,838,838,838,838,0
20240522,135300,17201875,838,838,838,838,0
20240522,135200,17201875,838,838,838,838,0
20240522,135100,17201875,838,838,838,838,0
20240522,135000,17201875,838,838,838,838,0
20240522,134900,17201875,838,838,838,838,0
20240522,134800,17201875,838,838,838,838,1
20240522,134700,17201037,838,838,838,838,0
20240522,134600,17201037,838,838,838,838,0
20240522,134500,17201037,838,838,838,838,0
20240522,134400,17201037,838,838,838,838,0
20240522,134300,17201037,838,838,838,838,0
20240522,134200,17201037,838,838,838,838,0
20240522,134100,17201037,838,838,838,838,0
20240522,134000,17201037,838,838,838,838,24
20240522,133900,17180925,836,836,836,836,0
20240522,133800,17180925,836,836,836,836,0
20240522,133700,17180925,836,838,838,836,1184
20240522,133600,16190457,837,837,837,837,0
20240522,133500,16190457,837,837,837,837,0
20240522,133400,16190457,837,837,837,837,0
20240522,133300,16190457,837,837,837,837,0
20240522,133200,16190457,837,837,837,837,0
20240522,133100,16190457,837,837,837,837,0
20240522,133000,16190457,837,837,837,837,0
20240522,132900,16190457,837,837,837,837,0
20240522,132800,16190457,837,837,837,837,0
20240522,132700,16190457,837,837,837,837,0
20240522,132600,16190457,837,837,837,837,0
20240522,132500,16190457,837,837,837,837,0
20240522,132400,16190457,837,837,837,837,0
20240522,132300,16190457,837,837,837,837,0
20240522,132200,16190457,837,837,837,837,0
20240522,132100,16190457,837,837,837,837,0
20240522,132000,16190457,837,837,837,837,0
20240522,131900,16190457,837,837,837,837,0
20240522,131800,16190457,837,837,837,837,0
20240522,131700,16190457,837,837,837,837,0
20240522,131600,16190457,837,837,837,837,0
20240522,131500,16190457,837,837,837,837,0
20240522,131400,16190457,837,837,837,837,0
20240522,131300,16190457,837,837,837,837,0
20240522,131200,16190457,837,837,837,837,0
20240522,131100,16190457,837,837,837,837,1424
20240522,131000,14998569,838,838,838,838,2962
20240522,130900,12516413,840,840,840,840,0
20240522,130800,12516413,840,840,840,840,0
20240522,130700,12516413,840,840,840,840,100
20240522,130600,12432413,840,840,840,840,0
20240522,130500,12432413,840,840,840,840,0
20240522,130400,12432413,840,840,840,840,0
20240522,130300,12432413,840,840,840,840,0
20240522,130200,12432413,840,840,840,840,0
20240522,130100,12432413,840,840,840,840,0
20240522,130000,12432413,840,840,840,840,0
20240522,125900,12432413,840,840,840,840,0
20240522,125800,12432413,840,840,840,840,0
20240522,125700,12432413,840,840,840,840,0
20240522,125600,12432413,840,840,840,840,0
20240522,125500,12432413,840,840,840,840,1
20240522,125400,12431573,838,839,839,838,8303
20240522,125300,5473491,840,840,840,840,0
20240522,125200,5473491,840,840,840,840,0
20240522,125100,5473491,840,840,840,840,0
20240522,125000,5473491,840,840,840,840,0
20240522,124900,5473491,840,840,840,840,0
20240522,124800,5473491,840,840,840,840,0
20240522,124700,5473491,840,840,840,840,0
20240522,124600,5473491,840,840,840,840,0
20240522,124500,5473491,840,840,840,840,0
20240522,124400,5473491,840,840,840,840,0
20240522,124300,5473491,840,840,840,840,0
20240522,124200,5473491,840,840,840,840,0
20240522,124100,5473491,840,840,840,840,0
20240522,124000,5473491,840,840,840,840,0
20240522,123900,5473491,840,840,840,840,0
20240522,123800,5473491,840,840,840,840,0
20240522,123700,5473491,840,840,840,840,0
20240522,123600,5473491,840,840,840,840,0
20240522,123500,5473491,840,840,840,840,0
20240522,123400,5473491,840,840,840,840,0
20240522,123300,5473491,840,840,840,840,0
20240522,123200,5473491,840,840,840,840,0
20240522,123100,5473491,840,840,840,840,0
20240522,123000,5473491,840,840,840,840,0
20240522,122900,5473491,840,840,840,840,0
20240522,122800,5473491,840,840,840,840,0
20240522,122700,5473491,840,840,840,840,0
20240522,122600,5473491,840,840,840,840,0
20240522,122500,5473491,840,840,840,840,0
20240522,122400,5473491,840,840,840,840,0
20240522,122300,5473491,840,840,840,840,0
20240522,122200,5473491,840,840,840,840,0
20240522,122100,5473491,840,840,840,840,0
20240522,122000,5473491,840,840,840,840,0
20240522,121900,5473491,840,840,840,840,0
20240522,121800,5473491,840,840,840,840,0
20240522,121700,5473491,840,840,840,840,0
20240522,121600,5473491,840,840,840,840,0
20240522,121500,5473491,840,840,840,840,0
20240522,121400,5473491,840,840,840,840,5
20240522,121300,5469291,844,844,844,844,0
20240522,121200,5469291,844,844,844,844,0
20240522,121100,5469291,844,844,844,844,0
20240522,121000,5469291,844,844,844,844,0
20240522,120900,5469291,844,844,844,844,0
20240522,120800,5469291,844,844,844,844,0
20240522,120700,5469291,844,844,844,844,0
20240522,120600,5469291,844,844,844,844,0
20240522,120500,5469291,844,844,844,844,0
20240522,120400,5469291,844,844,844,844,0
20240522,120300,5469291,844,844,844,844,1
20240522,120200,5468447,844,844,844,844,0
20240522,120100,5468447,844,844,844,844,0
20240522,120000,5468447,844,844,844,844,0
20240522,115900,5468447,844,844,844,844,0
20240522,115800,5468447,844,844,844,844,0
20240522,115700,5468447,844,844,844,844,0
20240522,115600,5468447,844,844,844,844,0
20240522,115500,5468447,844,844,844,844,0
20240522,115400,5468447,844,844,844,844,0
20240522,115300,5468447,844,844,844,844,0
20240522,115200,5468447,844,844,844,844,0
20240522,115100,5468447,844,844,844,844,1
20240522,115000,5467603,844,844,844,844,0
20240522,114900,5467603,844,844,844,844,0
20240522,114800,5467603,844,844,844,844,0
20240522,114700,5467603,844,844,844,844,0
20240522,114600,5467603,844,844,844,844,0
20240522,114500,5467603,844,844,844,844,0
20240522,114400,5467603,844,844,844,844,1
20240522,114300,5466759,841,841,841,841,0
20240522,114200,5466759,841,841,841,841,0
20240522,114100,5466759,841,841,841,841,0
20240522,114000,5466759,841,841,841,841,25
20240522,113900,5445734,841,841,841,841,0
20240522,113800,5445734,841,841,841,841,0
20240522,113700,5445734,841,841,841,841,0
20240522,113600,5445734,841,841,841,841,4
20240522,113500,5442370,841,841,841,841,0
20240522,113400,5442370,841,841,841,841,0
20240522,113300,5442370,841,841,841,841,0
20240522,113200,5442370,841,841,841,841,0
20240522,113100,5442370,841,841,841,841,1
20240522,113000,5441529,841,841,841,841,0
20240522,112900,5441529,841,841,841,841,0
20240522,112800,5441529,841,841,841,841,0
20240522,112700,5441529,841,841,841,841,0
20240522,112600,5441529,841,841,841,841,0
20240522,112500,5441529,841,841,841,841,0
20240522,112400,5441529,841,841,841,841,0
20240522,112300,5441529,841,841,841,841,0
20240522,112200,5441529,841,841,841,841,1
20240522,112100,5440688,840,840,840,840,1
20240522,112000,5439848,840,840,840,840,0
20240522,111900,5439848,840,840,840,840,0
20240522,111800,5439848,840,839,840,839,1200
20240522,111700,4432048,839,839,839,839,0
20240522,111600,4432048,839,839,839,839,0
20240522,111500,4432048,839,839,839,839,0
20240522,111400,4432048,839,839,839,839,0
20240522,111300,4432048,839,839,839,839,0
20240522,111200,4432048,839,839,839,839,0
20240522,111100,4432048,839,839,839,839,0
20240522,111000,4432048,839,839,839,839,0
20240522,110900,4432048,839,839,839,839,1
20240522,110800,4431209,837,838,838,837,950
20240522,110700,3635859,839,839,839,839,0
20240522,110600,3635859,839,839,839,839,0
20240522,110500,3635859,839,839,839,839,0
20240522,110400,3635859,839,839,839,839,0
20240522,110300,3635859,839,839,839,839,0
20240522,110200,3635859,839,839,839,839,0
20240522,110100,3635859,839,839,839,839,1
20240522,110000,3635020,838,838,838,838,0
20240522,105900,3635020,838,838,838,838,400
20240522,105800,3299820,839,839,839,839,0
20240522,105700,3299820,839,839,839,839,0
20240522,105600,3299820,839,839,839,839,0
20240522,105500,3299820,839,839,839,839,0
20240522,105400,3299820,839,839,839,839,0
20240522,105300,3299820,839,839,839,839,0
20240522,105200,3299820,839,839,839,839,0
20240522,105100,3299820,839,839,839,839,0
20240522,105000,3299820,839,839,839,839,0
20240522,104900,3299820,839,839,839,839,1
20240522,104800,3298981,839,839,839,839,0
20240522,104700,3298981,839,839,839,839,0
20240522,104600,3298981,839,839,839,839,0
20240522,104500,3298981,839,839,839,839,0
20240522,104400,3298981,839,839,839,839,0
20240522,104300,3298981,839,839,839,839,0
20240522,104200,3298981,839,839,839,839,0
20240522,104100,3298981,839,839,839,839,0
20240522,104000,3298981,839,839,839,839,0
20240522,103900,3298981,839,839,839,839,0
20240522,103800,3298981,839,839,839,839,0
20240522,103700,3298981,839,839,839,839,1
20240522,103600,3298142,839,839,839,839,0
20240522,103500,3298142,839,839,839,839,0
20240522,103400,3298142,839,839,839,839,0
20240522,103300,3298142,839,839,839,839,0
20240522,103200,3298142,839,839,839,839,0
20240522,103100,3298142,839,839,839,839,0
20240522,103000,3298142,839,839,839,839,500
20240522,102900,2878642,839,839,839,839,0
20240522,102800,2878642,839,839,839,839,0
20240522,102700,2878642,839,839,839,839,0
20240522,102600,2878642,839,839,839,839,0
20240522,102500,2878642,839,839,839,839,1
20240522,102400,2877803,838,838,838,838,0
20240522,102300,2877803,838,838,838,838,8
20240522,102200,2871099,839,839,839,839,0
20240522,102100,2871099,839,839,839,839,0
20240522,102000,2871099,839,839,839,839,0
20240522,101900,2871099,839,839,839,839,0
20240522,101800,2871099,839,839,839,839,1
20240522,101700,2870260,839,839,839,839,0
20240522,101600,2870260,839,839,839,839,0
20240522,101500,2870260,839,839,839,839,0
20240522,101400,2870260,839,839,839,839,0
20240522,101300,2870260,839,839,839,839,0
20240522,101200,2870260,839,839,839,839,117
20240522,101100,2772097,839,839,839,839,0
20240522,101000,2772097,839,839,839,839,0
20240522,100900,2772097,839,839,839,839,83
20240522,100800,2702460,839,839,839,839,0
20240522,100700,2702460,839,839,839,839,0
20240522,100600,2702460,839,839,839,839,0
20240522,100500,2702460,839,839,839,839,0
20240522,100400,2702460,839,839,839,839,0
20240522,100300,2702460,839,839,839,839,0
20240522,100200,2702460,839,839,839,839,2
20240522,100100,2700782,839,839,839,839,2
20240522,100000,2699104,837,837,837,837,0
20240522,095900,2699104,837,839,839,837,1030
20240522,095800,1836090,839,839,839,839,0
20240522,095700,1836090,839,839,839,839,0
20240522,095600,1836090,839,839,839,839,0
20240522,095500,1836090,839,839,839,839,0
20240522,095400,1836090,839,839,839,839,0
20240522,095300,1836090,839,839,839,839,0
20240522,095200,1836090,839,839,839,839,0
20240522,095100,1836090,839,839,839,839,1
20240522,095000,1835251,839,839,839,839,0
20240522,094900,1835251,839,839,839,839,0
20240522,094800,1835251,839,839,839,839,0
20240522,094700,1835251,839,839,839,839,0
20240522,094600,1835251,839,839,839,839,1
20240522,094500,1834412,839,839,839,839,505
20240522,094400,1410717,839,839,839,839,1
20240522,094300,1409878,839,839,839,839,0
20240522,094200,1409878,839,839,839,839,0
20240522,094100,1409878,839,839,839,839,0
20240522,094000,1409878,839,839,839,839,1
20240522,093900,1409039,839,839,839,839,1
20240522,093800,1408200,839,839,839,839,1
20240522,093700,1407361,839,839,839,839,1
20240522,093600,1406522,839,839,839,839,40
20240522,093500,1372962,839,839,839,839,0
20240522,093400,1372962,839,839,839,839,0
20240522,093300,1372962,839,839,839,839,2
20240522,093200,1371284,839,839,839,839,500
20240522,093100,951784,839,839,839,839,1
20240522,093000,950945,837,838,838,837,450
20240522,092900,574237,838,838,838,838,0
20240522,092800,574237,838,838,838,838,23
20240522,092700,554963,839,839,839,839,0
20240522,092600,554963,839,839,839,839,1
20240522,092500,554124,839,839,839,839,14
20240522,092400,542378,839,839,839,839,300
20240522,092300,290678,839,839,839,839,0
20240522,092200,290678,839,839,839,839,0
20240522,092100,290678,839,839,839,839,20
20240522,092000,273898,837,837,837,837,0
20240522,091900,273898,837,837,837,837,0
20240522,091800,273898,837,837,837,837,0
20240522,091700,273898,837,838,838,837,159
20240522,091600,140714,838,838,838,838,0
20240522,091500,140714,838,838,838,838,1
20240522,091400,139876,839,839,839,839,0
20240522,091300,139876,839,839,839,839,10
20240522,091200,131486,839,839,839,839,0
20240522,091100,131486,839,839,839,839,0
20240522,091000,131486,839,839,839,839,0
20240522,090900,131486,839,839,839,839,0
20240522,090800,131486,839,839,839,839,0
20240522,090700,131486,839,839,839,839,2
20240522,090600,129808,839,839,839,839,4
20240522,090500,126452,839,839,839,839,1
20240522,090400,125613,837,837,837,837,0
20240522,090300,125613,837,837,837,837,0
20240522,090200,125613,837,839,839,837,64
20240522,090100,71966,839,839,839,839,0
20240522,090000,71966,839,836,839,836,86