KissMeData/208710/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,203400,88199515,653,653,653,653,3537
20240522,203300,88199515,653,653,653,653,0
20240522,203200,88199515,653,653,653,653,0
20240522,203100,88199515,653,653,653,653,0
20240522,203000,88199515,653,653,653,653,0
20240522,202900,88199515,653,653,653,653,0
20240522,202800,88199515,653,653,653,653,0
20240522,202700,88199515,653,653,653,653,0
20240522,202600,88199515,653,653,653,653,0
20240522,202500,88199515,653,653,653,653,0
20240522,202400,88199515,653,653,653,653,0
20240522,202300,88199515,653,653,653,653,0
20240522,202200,88199515,653,653,653,653,0
20240522,202100,88199515,653,653,653,653,0
20240522,202000,88199515,653,653,653,653,0
20240522,201900,88199515,653,653,653,653,0
20240522,201800,88199515,653,653,653,653,0
20240522,201700,88199515,653,653,653,653,0
20240522,201600,88199515,653,653,653,653,0
20240522,201500,88199515,653,653,653,653,0
20240522,201400,88199515,653,653,653,653,0
20240522,201300,88199515,653,653,653,653,0
20240522,201200,88199515,653,653,653,653,0
20240522,201100,88199515,653,653,653,653,0
20240522,201000,88199515,653,653,653,653,0
20240522,200900,88199515,653,653,653,653,0
20240522,200800,88199515,653,653,653,653,0
20240522,200700,88199515,653,653,653,653,0
20240522,200600,88199515,653,653,653,653,0
20240522,200500,88199515,653,653,653,653,0
20240522,200400,88199515,653,653,653,653,3537
20240522,200300,88199515,653,653,653,653,0
20240522,200200,88199515,653,653,653,653,0
20240522,200100,88199515,653,653,653,653,0
20240522,200000,88199515,653,653,653,653,0
20240522,195900,88199515,653,653,653,653,0
20240522,195800,88199515,653,653,653,653,0
20240522,195700,88199515,653,653,653,653,0
20240522,195600,88199515,653,653,653,653,0
20240522,195500,88199515,653,653,653,653,0
20240522,195400,88199515,653,653,653,653,0
20240522,195300,88199515,653,653,653,653,0
20240522,195200,88199515,653,653,653,653,0
20240522,195100,88199515,653,653,653,653,0
20240522,195000,88199515,653,653,653,653,0
20240522,194900,88199515,653,653,653,653,0
20240522,194800,88199515,653,653,653,653,0
20240522,194700,88199515,653,653,653,653,0
20240522,194600,88199515,653,653,653,653,0
20240522,194500,88199515,653,653,653,653,0
20240522,194400,88199515,653,653,653,653,0
20240522,194300,88199515,653,653,653,653,0
20240522,194200,88199515,653,653,653,653,0
20240522,194100,88199515,653,653,653,653,0
20240522,194000,88199515,653,653,653,653,0
20240522,193900,88199515,653,653,653,653,0
20240522,193800,88199515,653,653,653,653,0
20240522,193700,88199515,653,653,653,653,0
20240522,193600,88199515,653,653,653,653,0
20240522,193500,88199515,653,653,653,653,0
20240522,193400,88199515,653,653,653,653,3537
20240522,193300,88199515,653,653,653,653,0
20240522,193200,88199515,653,653,653,653,0
20240522,193100,88199515,653,653,653,653,0
20240522,193000,88199515,653,653,653,653,0
20240522,192900,88199515,653,653,653,653,0
20240522,192800,88199515,653,653,653,653,0
20240522,192700,88199515,653,653,653,653,0
20240522,192600,88199515,653,653,653,653,0
20240522,192500,88199515,653,653,653,653,0
20240522,192400,88199515,653,653,653,653,0
20240522,192300,88199515,653,653,653,653,0
20240522,192200,88199515,653,653,653,653,0
20240522,192100,88199515,653,653,653,653,0
20240522,192000,88199515,653,653,653,653,0
20240522,191900,88199515,653,653,653,653,0
20240522,191800,88199515,653,653,653,653,0
20240522,191700,88199515,653,653,653,653,0
20240522,191600,88199515,653,653,653,653,0
20240522,191500,88199515,653,653,653,653,0
20240522,191400,88199515,653,653,653,653,0
20240522,191300,88199515,653,653,653,653,0
20240522,191200,88199515,653,653,653,653,0
20240522,191100,88199515,653,653,653,653,0
20240522,191000,88199515,653,653,653,653,0
20240522,190900,88199515,653,653,653,653,0
20240522,190800,88199515,653,653,653,653,0
20240522,190700,88199515,653,653,653,653,0
20240522,190600,88199515,653,653,653,653,0
20240522,190500,88199515,653,653,653,653,0
20240522,190400,88199515,653,653,653,653,3537
20240522,190300,88199515,653,653,653,653,0
20240522,190200,88199515,653,653,653,653,0
20240522,190100,88199515,653,653,653,653,0
20240522,190000,88199515,653,653,653,653,0
20240522,185900,88199515,653,653,653,653,0
20240522,185800,88199515,653,653,653,653,0
20240522,185700,88199515,653,653,653,653,0
20240522,185600,88199515,653,653,653,653,0
20240522,185500,88199515,653,653,653,653,0
20240522,185400,88199515,653,653,653,653,0
20240522,185300,88199515,653,653,653,653,0
20240522,185200,88199515,653,653,653,653,0
20240522,185100,88199515,653,653,653,653,0
20240522,185000,88199515,653,653,653,653,0
20240522,184900,88199515,653,653,653,653,0
20240522,184800,88199515,653,653,653,653,0
20240522,184700,88199515,653,653,653,653,0
20240522,184600,88199515,653,653,653,653,0
20240522,184500,88199515,653,653,653,653,0
20240522,184400,88199515,653,653,653,653,0
20240522,184300,88199515,653,653,653,653,0
20240522,184200,88199515,653,653,653,653,0
20240522,184100,88199515,653,653,653,653,0
20240522,184000,88199515,653,653,653,653,0
20240522,183900,88199515,653,653,653,653,0
20240522,183800,88199515,653,653,653,653,0
20240522,183700,88199515,653,653,653,653,0
20240522,183600,88199515,653,653,653,653,0
20240522,183500,88199515,653,653,653,653,0
20240522,183400,88199515,653,653,653,653,3537
20240522,183300,88199515,653,653,653,653,0
20240522,183200,88199515,653,653,653,653,0
20240522,183100,88199515,653,653,653,653,0
20240522,183000,88199515,653,653,653,653,0
20240522,182900,88199515,653,653,653,653,0
20240522,182800,88199515,653,653,653,653,0
20240522,182700,88199515,653,653,653,653,0
20240522,182600,88199515,653,653,653,653,0
20240522,182500,88199515,653,653,653,653,0
20240522,182400,88199515,653,653,653,653,0
20240522,182300,88199515,653,653,653,653,0
20240522,182200,88199515,653,653,653,653,0
20240522,182100,88199515,653,653,653,653,0
20240522,182000,88199515,653,653,653,653,0
20240522,181900,88199515,653,653,653,653,0
20240522,181800,88199515,653,653,653,653,0
20240522,181700,88199515,653,653,653,653,0
20240522,181600,88199515,653,653,653,653,0
20240522,181500,88199515,653,653,653,653,0
20240522,181400,88199515,653,653,653,653,0
20240522,181300,88199515,653,653,653,653,0
20240522,181200,88199515,653,653,653,653,0
20240522,181100,88199515,653,653,653,653,0
20240522,181000,88199515,653,653,653,653,0
20240522,180900,88199515,653,653,653,653,0
20240522,180800,88199515,653,653,653,653,0
20240522,180700,88199515,653,653,653,653,0
20240522,180600,88199515,653,653,653,653,0
20240522,180500,88199515,653,653,653,653,0
20240522,180400,88199515,653,653,653,653,3537
20240522,180300,88199515,653,653,653,653,0
20240522,180200,88199515,653,653,653,653,0
20240522,180100,88199515,653,653,653,653,0
20240522,180000,88199515,653,653,653,653,0
20240522,175900,88199515,653,653,653,653,0
20240522,175800,88199515,653,653,653,653,0
20240522,175700,88199515,653,653,653,653,0
20240522,175600,88199515,653,653,653,653,0
20240522,175500,88199515,653,653,653,653,0
20240522,175400,88199515,653,653,653,653,0
20240522,175300,88199515,653,653,653,653,0
20240522,175200,88199515,653,653,653,653,0
20240522,175100,88199515,653,653,653,653,0
20240522,175000,88199515,653,653,653,653,0
20240522,174900,88199515,653,653,653,653,0
20240522,174800,88199515,653,653,653,653,0
20240522,174700,88199515,653,653,653,653,0
20240522,174600,88199515,653,653,653,653,0
20240522,174500,88199515,653,653,653,653,0
20240522,174400,88199515,653,653,653,653,0
20240522,174300,88199515,653,653,653,653,0
20240522,174200,88199515,653,653,653,653,0
20240522,174100,88199515,653,653,653,653,0
20240522,174000,88199515,653,653,653,653,0
20240522,173900,88199515,653,653,653,653,0
20240522,173800,88199515,653,653,653,653,0
20240522,173700,88199515,653,653,653,653,0
20240522,173600,88199515,653,653,653,653,0
20240522,173500,88199515,653,653,653,653,0
20240522,173400,88199515,653,653,653,653,3537
20240522,173300,88199515,653,653,653,653,0
20240522,173200,88199515,653,653,653,653,0
20240522,173100,88199515,653,653,653,653,0
20240522,173000,88199515,653,653,653,653,0
20240522,172900,88199515,653,653,653,653,0
20240522,172800,88199515,653,653,653,653,0
20240522,172700,88199515,653,653,653,653,0
20240522,172600,88199515,653,653,653,653,0
20240522,172500,88199515,653,653,653,653,0
20240522,172400,88199515,653,653,653,653,0
20240522,172300,88199515,653,653,653,653,0
20240522,172200,88199515,653,653,653,653,0
20240522,172100,88199515,653,653,653,653,0
20240522,172000,88199515,653,653,653,653,0
20240522,171900,88199515,653,653,653,653,0
20240522,171800,88199515,653,653,653,653,0
20240522,171700,88199515,653,653,653,653,0
20240522,171600,88199515,653,653,653,653,0
20240522,171500,88199515,653,653,653,653,0
20240522,171400,88199515,653,653,653,653,0
20240522,171300,88199515,653,653,653,653,0
20240522,171200,88199515,653,653,653,653,0
20240522,171100,88199515,653,653,653,653,0
20240522,171000,88199515,653,653,653,653,0
20240522,170900,88199515,653,653,653,653,0
20240522,170800,88199515,653,653,653,653,0
20240522,170700,88199515,653,653,653,653,0
20240522,170600,88199515,653,653,653,653,0
20240522,170500,88199515,653,653,653,653,0
20240522,170400,88199515,653,653,653,653,3537
20240522,170300,88199515,653,653,653,653,0
20240522,170200,88199515,653,653,653,653,0
20240522,170100,88199515,653,653,653,653,0
20240522,170000,88199515,653,653,653,653,0
20240522,165900,88199515,653,653,653,653,0
20240522,165800,88199515,653,653,653,653,0
20240522,165700,88199515,653,653,653,653,0
20240522,165600,88199515,653,653,653,653,0
20240522,165500,88199515,653,653,653,653,0
20240522,165400,88199515,653,653,653,653,0
20240522,165300,88199515,653,653,653,653,0
20240522,165200,88199515,653,653,653,653,0
20240522,165100,88199515,653,653,653,653,0
20240522,165000,88199515,653,653,653,653,0
20240522,164900,88199515,653,653,653,653,0
20240522,164800,88199515,653,653,653,653,0
20240522,164700,88199515,653,653,653,653,0
20240522,164600,88199515,653,653,653,653,0
20240522,164500,88199515,653,653,653,653,0
20240522,164400,88199515,653,653,653,653,0
20240522,164300,88199515,653,653,653,653,0
20240522,164200,88199515,653,653,653,653,0
20240522,164100,88199515,653,653,653,653,0
20240522,164000,88199515,653,653,653,653,0
20240522,163900,88199515,653,653,653,653,0
20240522,163800,88199515,653,653,653,653,0
20240522,163700,88199515,653,653,653,653,0
20240522,163600,88199515,653,653,653,653,0
20240522,163500,88199515,653,653,653,653,0
20240522,163400,88199515,653,653,653,653,3537
20240522,163300,88199515,653,653,653,653,0
20240522,163200,88199515,653,653,653,653,0
20240522,163100,88199515,653,653,653,653,0
20240522,163000,88199515,653,653,653,653,0
20240522,162900,88199515,653,653,653,653,0
20240522,162800,88199515,653,653,653,653,0
20240522,162700,88199515,653,653,653,653,0
20240522,162600,88199515,653,653,653,653,0
20240522,162500,88199515,653,653,653,653,0
20240522,162400,88199515,653,653,653,653,0
20240522,162300,88199515,653,653,653,653,0
20240522,162200,88199515,653,653,653,653,0
20240522,162100,88199515,653,653,653,653,0
20240522,162000,88199515,653,653,653,653,0
20240522,161900,88199515,653,653,653,653,0
20240522,161800,88199515,653,653,653,653,0
20240522,161700,88199515,653,653,653,653,0
20240522,161600,88199515,653,653,653,653,0
20240522,161500,88199515,653,653,653,653,0
20240522,161400,88199515,653,653,653,653,0
20240522,161300,88199515,653,653,653,653,0
20240522,161200,88199515,653,653,653,653,0
20240522,161100,88199515,653,653,653,653,0
20240522,161000,88199515,653,653,653,653,0
20240522,160900,88199515,653,653,653,653,0
20240522,160800,88199515,653,653,653,653,0
20240522,160700,88199515,653,653,653,653,0
20240522,160600,88199515,653,653,653,653,0
20240522,160500,88199515,653,653,653,653,0
20240522,160400,88199515,653,653,653,653,3537
20240522,160300,88199515,653,653,653,653,0
20240522,160200,88199515,653,653,653,653,0
20240522,160100,88199515,653,653,653,653,0
20240522,160000,88199515,653,653,653,653,0
20240522,155900,88199515,653,653,653,653,0
20240522,155800,88199515,653,653,653,653,0
20240522,155700,88199515,653,653,653,653,0
20240522,155600,88199515,653,653,653,653,0
20240522,155500,88199515,653,653,653,653,0
20240522,155400,88199515,653,653,653,653,0
20240522,155300,88199515,653,653,653,653,0
20240522,155200,88199515,653,653,653,653,0
20240522,155100,88199515,653,653,653,653,0
20240522,155000,88199515,653,653,653,653,0
20240522,154900,88199515,653,653,653,653,0
20240522,154800,88199515,653,653,653,653,0
20240522,154700,88199515,653,653,653,653,0
20240522,154600,88199515,653,653,653,653,0
20240522,154500,88199515,653,653,653,653,0
20240522,154400,88199515,653,653,653,653,0
20240522,154300,88199515,653,653,653,653,0
20240522,154200,88199515,653,653,653,653,0
20240522,154100,88199515,653,653,653,653,0
20240522,154000,88199515,653,653,653,653,0
20240522,153900,88199515,653,653,653,653,0
20240522,153800,88199515,653,653,653,653,0
20240522,153700,88199515,653,653,653,653,0
20240522,153600,88199515,653,653,653,653,0
20240522,153500,88199515,653,653,653,653,0
20240522,153400,88199515,653,653,653,653,3537
20240522,153300,88199515,653,653,653,653,0
20240522,153200,88199515,653,653,653,653,0
20240522,153100,88199515,653,653,653,653,0
20240522,153000,88199515,653,653,653,653,3537
20240522,152900,85889854,653,653,653,653,0
20240522,152800,85889854,653,653,653,653,0
20240522,152700,85889854,653,653,653,653,0
20240522,152600,85889854,653,653,653,653,0
20240522,152500,85889854,653,653,653,653,0
20240522,152400,85889854,653,653,653,653,0
20240522,152300,85889854,653,653,653,653,0
20240522,152200,85889854,653,653,653,653,0
20240522,152100,85889854,653,653,653,653,0
20240522,152000,85889854,653,653,653,653,0
20240522,151900,85889854,653,649,653,649,5
20240522,151800,85886599,648,657,657,641,10002
20240522,151700,79410166,658,657,658,657,3225
20240522,151600,77288438,657,657,657,657,422
20240522,151500,77011184,654,654,654,654,0
20240522,151400,77011184,654,655,657,651,11121
20240522,151300,69758406,657,658,658,656,288
20240522,151200,69569156,659,662,662,659,123
20240522,151100,69487976,662,662,662,662,0
20240522,151000,69487976,662,662,662,662,4
20240522,150900,69485328,664,664,664,664,60
20240522,150800,69445488,664,664,664,664,2
20240522,150700,69444160,664,664,664,664,1101
20240522,150600,68713096,665,665,665,665,0
20240522,150500,68713096,665,665,665,665,1
20240522,150400,68712431,660,660,660,660,0
20240522,150300,68712431,660,660,660,660,150
20240522,150200,68613431,665,665,665,665,0
20240522,150100,68613431,665,665,665,665,0
20240522,150000,68613431,665,663,665,663,610
20240522,145900,68207785,662,662,662,662,0
20240522,145800,68207785,662,662,662,662,0
20240522,145700,68207785,662,662,662,662,0
20240522,145600,68207785,662,662,662,662,229
20240522,145500,68056187,662,659,662,659,42
20240522,145400,68028389,658,664,664,652,3802
20240522,145300,65540603,663,663,663,663,1
20240522,145200,65539940,662,659,662,659,393
20240522,145100,65280947,659,671,671,651,4903
20240522,145000,62042730,671,672,672,671,800
20240522,144900,61505880,673,673,673,673,0
20240522,144800,61505880,673,673,673,673,10
20240522,144700,61499150,671,671,671,671,0
20240522,144600,61499150,671,671,671,671,0
20240522,144500,61499150,671,671,671,671,0
20240522,144400,61499150,671,671,671,671,0
20240522,144300,61499150,671,671,671,671,304
20240522,144200,61295166,671,671,671,671,680
20240522,144100,60838886,671,671,671,671,1
20240522,144000,60838215,668,668,668,668,0
20240522,143900,60838215,668,668,668,668,0
20240522,143800,60838215,668,668,668,668,2
20240522,143700,60836879,668,670,670,668,1084
20240522,143600,60112678,669,669,669,669,0
20240522,143500,60112678,669,669,669,669,8
20240522,143400,60107326,669,669,669,669,0
20240522,143300,60107326,669,669,669,669,0
20240522,143200,60107326,669,669,669,669,0
20240522,143100,60107326,669,669,669,669,1338
20240522,143000,59212204,668,669,669,668,2
20240522,142900,59210867,670,671,671,670,349
20240522,142800,58977036,674,674,674,674,0
20240522,142700,58977036,674,674,674,674,501
20240522,142600,58639362,668,668,668,668,0
20240522,142500,58639362,668,668,668,668,1
20240522,142400,58638694,674,674,674,674,0
20240522,142300,58638694,674,674,674,674,0
20240522,142200,58638694,674,674,674,674,0
20240522,142100,58638694,674,674,674,674,0
20240522,142000,58638694,674,674,674,674,0
20240522,141900,58638694,674,666,674,665,1063
20240522,141800,57929908,666,667,667,666,600
20240522,141700,57530293,668,668,668,668,0
20240522,141600,57530293,668,668,668,668,235
20240522,141500,57373313,668,666,668,666,899
20240522,141400,56773599,665,661,665,661,607
20240522,141300,56369954,660,680,680,652,10128
20240522,141200,49664439,680,680,680,680,0
20240522,141100,49664439,680,680,680,680,0
20240522,141000,49664439,680,680,680,680,0
20240522,140900,49664439,680,680,680,680,0
20240522,140800,49664439,680,680,680,680,0
20240522,140700,49664439,680,680,680,680,0
20240522,140600,49664439,680,680,680,680,0
20240522,140500,49664439,680,680,680,680,0
20240522,140400,49664439,680,680,680,680,0
20240522,140300,49664439,680,675,680,675,2484
20240522,140200,47975328,673,678,678,667,10201
20240522,140100,41169009,681,681,681,681,0
20240522,140000,41169009,681,681,681,681,0
20240522,135900,41169009,681,681,681,681,0
20240522,135800,41169009,681,681,681,681,0
20240522,135700,41169009,681,681,681,681,0
20240522,135600,41169009,681,681,681,681,0
20240522,135500,41169009,681,681,681,681,0
20240522,135400,41169009,681,681,681,681,0
20240522,135300,41169009,681,681,681,681,0
20240522,135200,41169009,681,681,681,681,5
20240522,135100,41165604,681,681,681,681,10
20240522,135000,41158794,682,682,682,682,0
20240522,134900,41158794,682,682,682,682,0
20240522,134800,41158794,682,682,682,682,0
20240522,134700,41158794,682,682,682,682,0
20240522,134600,41158794,682,682,682,682,90
20240522,134500,41097414,682,682,682,682,0
20240522,134400,41097414,682,682,682,682,0
20240522,134300,41097414,682,682,682,682,20
20240522,134200,41083774,682,682,682,682,0
20240522,134100,41083774,682,682,682,682,0
20240522,134000,41083774,682,682,682,682,0
20240522,133900,41083774,682,682,682,682,211
20240522,133800,40939872,683,683,683,683,0
20240522,133700,40939872,683,683,683,683,0
20240522,133600,40939872,683,672,683,672,10
20240522,133500,40933083,671,671,671,671,1
20240522,133400,40932412,665,682,682,665,10000
20240522,133300,34249144,685,685,685,685,0
20240522,133200,34249144,685,685,685,685,0
20240522,133100,34249144,685,685,685,685,0
20240522,133000,34249144,685,684,685,684,30
20240522,132900,34228623,684,684,684,684,110
20240522,132800,34153383,682,682,682,682,1
20240522,132700,34152701,684,684,684,684,0
20240522,132600,34152701,684,684,684,684,0
20240522,132500,34152701,684,684,684,684,0
20240522,132400,34152701,684,684,684,684,0
20240522,132300,34152701,684,684,684,684,0
20240522,132200,34152701,684,684,684,684,0
20240522,132100,34152701,684,684,684,684,0
20240522,132000,34152701,684,684,684,684,0
20240522,131900,34152701,684,684,684,684,0
20240522,131800,34152701,684,684,684,684,0
20240522,131700,34152701,684,684,684,684,0
20240522,131600,34152701,684,684,684,684,0
20240522,131500,34152701,684,684,684,684,0
20240522,131400,34152701,684,684,684,684,0
20240522,131300,34152701,684,684,684,684,0
20240522,131200,34152701,684,684,684,684,0
20240522,131100,34152701,684,684,684,684,0
20240522,131000,34152701,684,684,684,684,0
20240522,130900,34152701,684,684,684,684,0
20240522,130800,34152701,684,684,684,684,0
20240522,130700,34152701,684,684,684,684,0
20240522,130600,34152701,684,684,684,684,0
20240522,130500,34152701,684,684,684,684,0
20240522,130400,34152701,684,684,684,684,0
20240522,130300,34152701,684,684,684,684,2
20240522,130200,34151333,682,682,682,682,0
20240522,130100,34151333,682,682,682,682,0
20240522,130000,34151333,682,682,682,682,0
20240522,125900,34151333,682,682,682,682,0
20240522,125800,34151333,682,682,682,682,0
20240522,125700,34151333,682,682,682,682,0
20240522,125600,34151333,682,682,682,682,0
20240522,125500,34151333,682,683,683,682,132
20240522,125400,34061178,684,684,684,684,1
20240522,125300,34060494,686,686,686,686,0
20240522,125200,34060494,686,686,686,683,52
20240522,125100,34024942,687,683,687,683,428
20240522,125000,33732610,683,684,684,683,23
20240522,124900,33716900,683,678,683,677,751
20240522,124800,33208217,677,681,682,677,4624
20240522,124700,30068941,680,678,680,678,2592
20240522,124600,28307081,678,678,678,678,0
20240522,124500,28307081,678,678,678,678,4
20240522,124400,28304369,677,677,677,677,0
20240522,124300,28304369,677,677,677,677,0
20240522,124200,28304369,677,677,677,677,0
20240522,124100,28304369,677,675,677,675,2
20240522,124000,28303017,667,677,677,667,4259
20240522,123900,25452126,674,674,674,674,0
20240522,123800,25452126,674,674,674,674,0
20240522,123700,25452126,674,674,674,674,0
20240522,123600,25452126,674,674,674,674,0
20240522,123500,25452126,674,674,674,674,0
20240522,123400,25452126,674,674,674,674,0
20240522,123300,25452126,674,674,674,674,0
20240522,123200,25452126,674,674,674,674,0
20240522,123100,25452126,674,674,674,674,0
20240522,123000,25452126,674,674,674,674,0
20240522,122900,25452126,674,674,674,674,0
20240522,122800,25452126,674,674,674,674,0
20240522,122700,25452126,674,674,674,674,0
20240522,122600,25452126,674,680,680,674,10
20240522,122500,25445357,680,680,680,680,0
20240522,122400,25445357,680,680,680,680,0
20240522,122300,25445357,680,680,680,680,51
20240522,122200,25410677,681,681,681,681,1
20240522,122100,25409996,682,682,682,682,0
20240522,122000,25409996,682,682,682,682,500
20240522,121900,25068996,682,682,682,682,1000
20240522,121800,24386996,682,682,682,682,0
20240522,121700,24386996,682,682,682,682,0
20240522,121600,24386996,682,682,682,682,0
20240522,121500,24386996,682,682,682,682,0
20240522,121400,24386996,682,682,682,682,0
20240522,121300,24386996,682,682,682,682,0
20240522,121200,24386996,682,682,682,682,0
20240522,121100,24386996,682,682,682,682,0
20240522,121000,24386996,682,682,682,682,0
20240522,120900,24386996,682,682,682,682,0
20240522,120800,24386996,682,682,682,682,315
20240522,120700,24172166,682,682,682,682,10
20240522,120600,24165346,682,682,682,682,2
20240522,120500,24163982,682,682,682,682,0
20240522,120400,24163982,682,682,682,682,0
20240522,120300,24163982,682,682,682,682,146
20240522,120200,24064410,683,683,683,683,0
20240522,120100,24064410,683,683,683,683,741
20240522,120000,23558307,682,682,682,682,0
20240522,115900,23558307,682,683,683,682,293
20240522,115800,23358189,683,683,683,683,0
20240522,115700,23358189,683,683,683,683,1
20240522,115600,23357506,681,681,681,681,1
20240522,115500,23356825,679,679,679,679,0
20240522,115400,23356825,679,679,679,679,0
20240522,115300,23356825,679,687,687,667,2811
20240522,115200,21472820,689,689,689,689,0
20240522,115100,21472820,689,689,689,689,0
20240522,115000,21472820,689,689,689,689,0
20240522,114900,21472820,689,689,689,689,0
20240522,114800,21472820,689,689,689,689,0
20240522,114700,21472820,689,689,689,689,0
20240522,114600,21472820,689,689,689,689,0
20240522,114500,21472820,689,689,689,689,0
20240522,114400,21472820,689,689,689,689,0
20240522,114300,21472820,689,689,689,689,0
20240522,114200,21472820,689,689,689,689,10
20240522,114100,21465930,688,688,688,688,0
20240522,114000,21465930,688,688,688,688,0
20240522,113900,21465930,688,688,688,688,1
20240522,113800,21465242,689,689,689,689,4
20240522,113700,21462486,688,688,688,688,1
20240522,113600,21461798,687,687,687,686,9
20240522,113500,21455616,686,686,686,686,0
20240522,113400,21455616,686,686,686,686,0
20240522,113300,21455616,686,685,686,685,2
20240522,113200,21454245,683,683,683,683,0
20240522,113100,21454245,683,683,683,683,0
20240522,113000,21454245,683,683,683,683,0
20240522,112900,21454245,683,683,683,683,0
20240522,112800,21454245,683,683,683,683,0
20240522,112700,21454245,683,683,683,683,1
20240522,112600,21453562,681,681,681,681,0
20240522,112500,21453562,681,681,681,681,0
20240522,112400,21453562,681,680,681,680,1601
20240522,112300,20364881,679,688,688,665,10005
20240522,112200,13641543,688,688,688,688,0
20240522,112100,13641543,688,688,688,688,0
20240522,112000,13641543,688,688,688,688,0
20240522,111900,13641543,688,688,688,688,0
20240522,111800,13641543,688,688,688,688,0
20240522,111700,13641543,688,688,688,688,0
20240522,111600,13641543,688,688,688,688,0
20240522,111500,13641543,688,688,688,688,1
20240522,111400,13640855,688,688,688,688,0
20240522,111300,13640855,688,688,688,688,300
20240522,111200,13434455,688,688,688,688,0
20240522,111100,13434455,688,688,688,688,0
20240522,111000,13434455,688,688,688,688,0
20240522,110900,13434455,688,690,690,688,250
20240522,110800,13262155,690,690,690,690,290
20240522,110700,13062055,694,694,694,694,0
20240522,110600,13062055,694,694,694,694,0
20240522,110500,13062055,694,694,694,694,0
20240522,110400,13062055,694,694,694,694,0
20240522,110300,13062055,694,694,694,694,0
20240522,110200,13062055,694,694,694,694,0
20240522,110100,13062055,694,694,694,694,0
20240522,110000,13062055,694,694,694,694,0
20240522,105900,13062055,694,694,694,694,0
20240522,105800,13062055,694,694,694,694,0
20240522,105700,13062055,694,694,694,694,0
20240522,105600,13062055,694,694,694,694,0
20240522,105500,13062055,694,694,694,694,0
20240522,105400,13062055,694,694,694,694,0
20240522,105300,13062055,694,694,694,694,0
20240522,105200,13062055,694,694,694,694,1
20240522,105100,13061361,694,694,694,694,0
20240522,105000,13061361,694,694,694,694,0
20240522,104900,13061361,694,694,694,694,0
20240522,104800,13061361,694,694,694,694,0
20240522,104700,13061361,694,694,694,694,33
20240522,104600,13038459,692,690,692,690,3
20240522,104500,13036387,688,687,688,687,2
20240522,104400,13035012,686,695,695,673,7773
20240522,104300,7711336,694,694,694,694,0
20240522,104200,7711336,694,694,694,694,0
20240522,104100,7711336,694,694,694,694,0
20240522,104000,7711336,694,694,694,694,499
20240522,103900,7365030,696,696,696,696,0
20240522,103800,7365030,696,696,696,696,0
20240522,103700,7365030,696,696,696,696,0
20240522,103600,7365030,696,696,696,696,0
20240522,103500,7365030,696,696,696,696,0
20240522,103400,7365030,696,696,696,696,0
20240522,103300,7365030,696,696,696,696,0
20240522,103200,7365030,696,696,696,696,0
20240522,103100,7365030,696,696,696,696,0
20240522,103000,7365030,696,696,696,696,0
20240522,102900,7365030,696,696,696,696,0
20240522,102800,7365030,696,696,696,696,2230
20240522,102700,5812950,697,697,697,697,0
20240522,102600,5812950,697,697,697,697,0
20240522,102500,5812950,697,697,697,697,0
20240522,102400,5812950,697,697,697,697,0
20240522,102300,5812950,697,697,697,697,5
20240522,102200,5809465,698,698,698,698,0
20240522,102100,5809465,698,698,698,698,0
20240522,102000,5809465,698,698,698,698,10
20240522,101900,5802485,698,698,698,698,0
20240522,101800,5802485,698,695,698,694,321
20240522,101700,5579706,694,694,694,694,0
20240522,101600,5579706,694,694,694,694,0
20240522,101500,5579706,694,694,694,694,0
20240522,101400,5579706,694,694,694,694,0
20240522,101300,5579706,694,695,695,694,10
20240522,101200,5572765,698,698,698,698,5
20240522,101100,5569275,698,698,698,698,0
20240522,101000,5569275,698,698,698,698,2
20240522,100900,5567879,698,698,698,698,0
20240522,100800,5567879,698,698,698,698,1
20240522,100700,5567181,697,697,697,697,2
20240522,100600,5565787,697,697,697,697,7
20240522,100500,5560908,693,693,693,693,0
20240522,100400,5560908,693,693,693,693,560
20240522,100300,5172828,693,693,693,693,0
20240522,100200,5172828,693,693,693,693,0
20240522,100100,5172828,693,694,694,693,730
20240522,100000,4666934,695,696,696,695,1545
20240522,095900,3593157,697,697,697,697,0
20240522,095800,3593157,697,697,697,697,1
20240522,095700,3592460,697,697,697,697,2
20240522,095600,3591066,697,697,697,697,133
20240522,095500,3498365,697,697,697,697,0
20240522,095400,3498365,697,697,697,697,0
20240522,095300,3498365,697,697,697,697,0
20240522,095200,3498365,697,697,697,697,0
20240522,095100,3498365,697,697,697,697,0
20240522,095000,3498365,697,697,697,697,10
20240522,094900,3491395,697,697,697,697,0
20240522,094800,3491395,697,697,697,697,0
20240522,094700,3491395,697,697,697,697,0
20240522,094600,3491395,697,697,697,697,0
20240522,094500,3491395,697,697,697,697,0
20240522,094400,3491395,697,697,697,697,50
20240522,094300,3456545,697,697,697,697,15
20240522,094200,3446090,697,697,697,697,0
20240522,094100,3446090,697,697,697,697,0
20240522,094000,3446090,697,697,697,697,0
20240522,093900,3446090,697,697,697,697,0
20240522,093800,3446090,697,697,697,697,0
20240522,093700,3446090,697,696,697,696,4
20240522,093600,3443305,698,698,698,698,0
20240522,093500,3443305,698,698,698,698,0
20240522,093400,3443305,698,698,698,698,0
20240522,093300,3443305,698,698,698,698,0
20240522,093200,3443305,698,696,698,696,101
20240522,093100,3372855,695,695,695,695,13
20240522,093000,3363820,695,695,695,695,0
20240522,092900,3363820,695,695,695,695,0
20240522,092800,3363820,695,695,695,695,0
20240522,092700,3363820,695,695,695,695,0
20240522,092600,3363820,695,695,695,695,0
20240522,092500,3363820,695,695,695,695,0
20240522,092400,3363820,695,695,695,695,232
20240522,092300,3202580,695,696,696,695,1440
20240522,092200,2201779,694,694,694,694,0
20240522,092100,2201779,694,694,694,694,0
20240522,092000,2201779,694,694,694,694,0
20240522,091900,2201779,694,694,694,694,0
20240522,091800,2201779,694,694,694,694,0
20240522,091700,2201779,694,694,694,694,0
20240522,091600,2201779,694,694,694,694,0
20240522,091500,2201779,694,694,694,694,0
20240522,091400,2201779,694,694,694,694,0
20240522,091300,2201779,694,694,694,694,0
20240522,091200,2201779,694,694,694,694,0
20240522,091100,2201779,694,695,695,694,3
20240522,091000,2199696,693,693,693,693,0
20240522,090900,2199696,693,693,693,693,0
20240522,090800,2199696,693,697,697,693,101
20240522,090700,2129664,699,699,699,699,0
20240522,090600,2129664,699,699,699,698,1452
20240522,090500,1116166,698,698,698,698,80
20240522,090400,1060326,698,698,698,698,0
20240522,090300,1060326,698,698,698,698,0
20240522,090200,1060326,698,698,698,698,0
20240522,090100,1060326,698,699,699,698,133
20240522,090000,967395,699,700,700,699,1382