KissMeData/200230/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,203800,170820703,762,762,762,762,2711
20240530,203700,170820703,762,762,762,762,0
20240530,203600,170820703,762,762,762,762,0
20240530,203500,170820703,762,762,762,762,0
20240530,203400,170820703,762,762,762,762,0
20240530,203300,170820703,762,762,762,762,0
20240530,203200,170820703,762,762,762,762,0
20240530,203100,170820703,762,762,762,762,0
20240530,203000,170820703,762,762,762,762,0
20240530,202900,170820703,762,762,762,762,0
20240530,202800,170820703,762,762,762,762,0
20240530,202700,170820703,762,762,762,762,0
20240530,202600,170820703,762,762,762,762,0
20240530,202500,170820703,762,762,762,762,0
20240530,202400,170820703,762,762,762,762,0
20240530,202300,170820703,762,762,762,762,0
20240530,202200,170820703,762,762,762,762,0
20240530,202100,170820703,762,762,762,762,0
20240530,202000,170820703,762,762,762,762,0
20240530,201900,170820703,762,762,762,762,0
20240530,201800,170820703,762,762,762,762,0
20240530,201700,170820703,762,762,762,762,0
20240530,201600,170820703,762,762,762,762,0
20240530,201500,170820703,762,762,762,762,0
20240530,201400,170820703,762,762,762,762,0
20240530,201300,170820703,762,762,762,762,0
20240530,201200,170820703,762,762,762,762,0
20240530,201100,170820703,762,762,762,762,0
20240530,201000,170820703,762,762,762,762,0
20240530,200900,170820703,762,762,762,762,0
20240530,200800,170820703,762,762,762,762,2711
20240530,200700,170820703,762,762,762,762,0
20240530,200600,170820703,762,762,762,762,0
20240530,200500,170820703,762,762,762,762,0
20240530,200400,170820703,762,762,762,762,0
20240530,200300,170820703,762,762,762,762,0
20240530,200200,170820703,762,762,762,762,0
20240530,200100,170820703,762,762,762,762,0
20240530,200000,170820703,762,762,762,762,0
20240530,195900,170820703,762,762,762,762,0
20240530,195800,170820703,762,762,762,762,0
20240530,195700,170820703,762,762,762,762,0
20240530,195600,170820703,762,762,762,762,0
20240530,195500,170820703,762,762,762,762,0
20240530,195400,170820703,762,762,762,762,0
20240530,195300,170820703,762,762,762,762,0
20240530,195200,170820703,762,762,762,762,0
20240530,195100,170820703,762,762,762,762,0
20240530,195000,170820703,762,762,762,762,0
20240530,194900,170820703,762,762,762,762,0
20240530,194800,170820703,762,762,762,762,0
20240530,194700,170820703,762,762,762,762,0
20240530,194600,170820703,762,762,762,762,0
20240530,194500,170820703,762,762,762,762,0
20240530,194400,170820703,762,762,762,762,0
20240530,194300,170820703,762,762,762,762,0
20240530,194200,170820703,762,762,762,762,0
20240530,194100,170820703,762,762,762,762,0
20240530,194000,170820703,762,762,762,762,0
20240530,193900,170820703,762,762,762,762,0
20240530,193800,170820703,762,762,762,762,2711
20240530,193700,170820703,762,762,762,762,0
20240530,193600,170820703,762,762,762,762,0
20240530,193500,170820703,762,762,762,762,0
20240530,193400,170820703,762,762,762,762,0
20240530,193300,170820703,762,762,762,762,0
20240530,193200,170820703,762,762,762,762,0
20240530,193100,170820703,762,762,762,762,0
20240530,193000,170820703,762,762,762,762,0
20240530,192900,170820703,762,762,762,762,0
20240530,192800,170820703,762,762,762,762,0
20240530,192700,170820703,762,762,762,762,0
20240530,192600,170820703,762,762,762,762,0
20240530,192500,170820703,762,762,762,762,0
20240530,192400,170820703,762,762,762,762,0
20240530,192300,170820703,762,762,762,762,0
20240530,192200,170820703,762,762,762,762,0
20240530,192100,170820703,762,762,762,762,0
20240530,192000,170820703,762,762,762,762,0
20240530,191900,170820703,762,762,762,762,0
20240530,191800,170820703,762,762,762,762,0
20240530,191700,170820703,762,762,762,762,0
20240530,191600,170820703,762,762,762,762,0
20240530,191500,170820703,762,762,762,762,0
20240530,191400,170820703,762,762,762,762,0
20240530,191300,170820703,762,762,762,762,0
20240530,191200,170820703,762,762,762,762,0
20240530,191100,170820703,762,762,762,762,0
20240530,191000,170820703,762,762,762,762,0
20240530,190900,170820703,762,762,762,762,0
20240530,190800,170820703,762,762,762,762,2711
20240530,190700,170820703,762,762,762,762,0
20240530,190600,170820703,762,762,762,762,0
20240530,190500,170820703,762,762,762,762,0
20240530,190400,170820703,762,762,762,762,0
20240530,190300,170820703,762,762,762,762,0
20240530,190200,170820703,762,762,762,762,0
20240530,190100,170820703,762,762,762,762,0
20240530,190000,170820703,762,762,762,762,0
20240530,185900,170820703,762,762,762,762,0
20240530,185800,170820703,762,762,762,762,0
20240530,185700,170820703,762,762,762,762,0
20240530,185600,170820703,762,762,762,762,0
20240530,185500,170820703,762,762,762,762,0
20240530,185400,170820703,762,762,762,762,0
20240530,185300,170820703,762,762,762,762,0
20240530,185200,170820703,762,762,762,762,0
20240530,185100,170820703,762,762,762,762,0
20240530,185000,170820703,762,762,762,762,0
20240530,184900,170820703,762,762,762,762,0
20240530,184800,170820703,762,762,762,762,0
20240530,184700,170820703,762,762,762,762,0
20240530,184600,170820703,762,762,762,762,0
20240530,184500,170820703,762,762,762,762,0
20240530,184400,170820703,762,762,762,762,0
20240530,184300,170820703,762,762,762,762,0
20240530,184200,170820703,762,762,762,762,0
20240530,184100,170820703,762,762,762,762,0
20240530,184000,170820703,762,762,762,762,0
20240530,183900,170820703,762,762,762,762,0
20240530,183800,170820703,762,762,762,762,2711
20240530,183700,170820703,762,762,762,762,0
20240530,183600,170820703,762,762,762,762,0
20240530,183500,170820703,762,762,762,762,0
20240530,183400,170820703,762,762,762,762,0
20240530,183300,170820703,762,762,762,762,0
20240530,183200,170820703,762,762,762,762,0
20240530,183100,170820703,762,762,762,762,0
20240530,183000,170820703,762,762,762,762,0
20240530,182900,170820703,762,762,762,762,0
20240530,182800,170820703,762,762,762,762,0
20240530,182700,170820703,762,762,762,762,0
20240530,182600,170820703,762,762,762,762,0
20240530,182500,170820703,762,762,762,762,0
20240530,182400,170820703,762,762,762,762,0
20240530,182300,170820703,762,762,762,762,0
20240530,182200,170820703,762,762,762,762,0
20240530,182100,170820703,762,762,762,762,0
20240530,182000,170820703,762,762,762,762,0
20240530,181900,170820703,762,762,762,762,0
20240530,181800,170820703,762,762,762,762,0
20240530,181700,170820703,762,762,762,762,0
20240530,181600,170820703,762,762,762,762,0
20240530,181500,170820703,762,762,762,762,0
20240530,181400,170820703,762,762,762,762,0
20240530,181300,170820703,762,762,762,762,0
20240530,181200,170820703,762,762,762,762,0
20240530,181100,170820703,762,762,762,762,0
20240530,181000,170820703,762,762,762,762,0
20240530,180900,170820703,762,762,762,762,0
20240530,180800,170820703,762,762,762,762,2711
20240530,180700,170820703,762,762,762,762,0
20240530,180600,170820703,762,762,762,762,0
20240530,180500,170820703,762,762,762,762,0
20240530,180400,170820703,762,762,762,762,0
20240530,180300,170820703,762,762,762,762,0
20240530,180200,170820703,762,762,762,762,0
20240530,180100,170820703,762,762,762,762,0
20240530,180000,170820703,762,762,762,762,0
20240530,175900,170820703,762,762,762,762,0
20240530,175800,170820703,762,762,762,762,0
20240530,175700,170820703,762,762,762,762,0
20240530,175600,170820703,762,762,762,762,0
20240530,175500,170820703,762,762,762,762,0
20240530,175400,170820703,762,762,762,762,0
20240530,175300,170820703,762,762,762,762,0
20240530,175200,170820703,762,762,762,762,0
20240530,175100,170820703,762,762,762,762,0
20240530,175000,170820703,762,762,762,762,0
20240530,174900,170820703,762,762,762,762,0
20240530,174800,170820703,762,762,762,762,0
20240530,174700,170820703,762,762,762,762,0
20240530,174600,170820703,762,762,762,762,0
20240530,174500,170820703,762,762,762,762,0
20240530,174400,170820703,762,762,762,762,0
20240530,174300,170820703,762,762,762,762,0
20240530,174200,170820703,762,762,762,762,0
20240530,174100,170820703,762,762,762,762,0
20240530,174000,170820703,762,762,762,762,0
20240530,173900,170820703,762,762,762,762,0
20240530,173800,170820703,762,762,762,762,2711
20240530,173700,170820703,762,762,762,762,0
20240530,173600,170820703,762,762,762,762,0
20240530,173500,170820703,762,762,762,762,0
20240530,173400,170820703,762,762,762,762,0
20240530,173300,170820703,762,762,762,762,0
20240530,173200,170820703,762,762,762,762,0
20240530,173100,170820703,762,762,762,762,0
20240530,173000,170820703,762,762,762,762,0
20240530,172900,170820703,762,762,762,762,0
20240530,172800,170820703,762,762,762,762,0
20240530,172700,170820703,762,762,762,762,0
20240530,172600,170820703,762,762,762,762,0
20240530,172500,170820703,762,762,762,762,0
20240530,172400,170820703,762,762,762,762,0
20240530,172300,170820703,762,762,762,762,0
20240530,172200,170820703,762,762,762,762,0
20240530,172100,170820703,762,762,762,762,0
20240530,172000,170820703,762,762,762,762,0
20240530,171900,170820703,762,762,762,762,0
20240530,171800,170820703,762,762,762,762,0
20240530,171700,170820703,762,762,762,762,0
20240530,171600,170820703,762,762,762,762,0
20240530,171500,170820703,762,762,762,762,0
20240530,171400,170820703,762,762,762,762,0
20240530,171300,170820703,762,762,762,762,0
20240530,171200,170820703,762,762,762,762,0
20240530,171100,170820703,762,762,762,762,0
20240530,171000,170820703,762,762,762,762,0
20240530,170900,170820703,762,762,762,762,0
20240530,170800,170820703,762,762,762,762,2711
20240530,170700,170820703,762,762,762,762,0
20240530,170600,170820703,762,762,762,762,0
20240530,170500,170820703,762,762,762,762,0
20240530,170400,170820703,762,762,762,762,0
20240530,170300,170820703,762,762,762,762,0
20240530,170200,170820703,762,762,762,762,0
20240530,170100,170820703,762,762,762,762,0
20240530,170000,170820703,762,762,762,762,0
20240530,165900,170820703,762,762,762,762,0
20240530,165800,170820703,762,762,762,762,0
20240530,165700,170820703,762,762,762,762,0
20240530,165600,170820703,762,762,762,762,0
20240530,165500,170820703,762,762,762,762,0
20240530,165400,170820703,762,762,762,762,0
20240530,165300,170820703,762,762,762,762,0
20240530,165200,170820703,762,762,762,762,0
20240530,165100,170820703,762,762,762,762,0
20240530,165000,170820703,762,762,762,762,0
20240530,164900,170820703,762,762,762,762,0
20240530,164800,170820703,762,762,762,762,0
20240530,164700,170820703,762,762,762,762,0
20240530,164600,170820703,762,762,762,762,0
20240530,164500,170820703,762,762,762,762,0
20240530,164400,170820703,762,762,762,762,0
20240530,164300,170820703,762,762,762,762,0
20240530,164200,170820703,762,762,762,762,0
20240530,164100,170820703,762,762,762,762,0
20240530,164000,170820703,762,762,762,762,0
20240530,163900,170820703,762,762,762,762,0
20240530,163800,170820703,762,762,762,762,2711
20240530,163700,170820703,762,762,762,762,0
20240530,163600,170820703,762,762,762,762,0
20240530,163500,170820703,762,762,762,762,0
20240530,163400,170820703,762,762,762,762,0
20240530,163300,170820703,762,762,762,762,0
20240530,163200,170820703,762,762,762,762,0
20240530,163100,170820703,762,762,762,762,0
20240530,163000,170820703,762,762,762,762,0
20240530,162900,170820703,762,762,762,762,0
20240530,162800,170820703,762,762,762,762,0
20240530,162700,170820703,762,762,762,762,0
20240530,162600,170820703,762,762,762,762,0
20240530,162500,170820703,762,762,762,762,0
20240530,162400,170820703,762,762,762,762,0
20240530,162300,170820703,762,762,762,762,0
20240530,162200,170820703,762,762,762,762,0
20240530,162100,170820703,762,762,762,762,0
20240530,162000,170820703,762,762,762,762,0
20240530,161900,170820703,762,762,762,762,0
20240530,161800,170820703,762,762,762,762,0
20240530,161700,170820703,762,762,762,762,0
20240530,161600,170820703,762,762,762,762,0
20240530,161500,170820703,762,762,762,762,0
20240530,161400,170820703,762,762,762,762,0
20240530,161300,170820703,762,762,762,762,0
20240530,161200,170820703,762,762,762,762,0
20240530,161100,170820703,762,762,762,762,0
20240530,161000,170820703,762,762,762,762,0
20240530,160900,170820703,762,762,762,762,0
20240530,160800,170820703,762,762,762,762,2711
20240530,160700,170820703,762,762,762,762,0
20240530,160600,170820703,762,762,762,762,0
20240530,160500,170820703,762,762,762,762,0
20240530,160400,170820703,762,762,762,762,0
20240530,160300,170820703,762,762,762,762,0
20240530,160200,170820703,762,762,762,762,0
20240530,160100,170820703,762,762,762,762,0
20240530,160000,170820703,762,762,762,762,0
20240530,155900,170820703,762,762,762,762,0
20240530,155800,170820703,762,762,762,762,0
20240530,155700,170820703,762,762,762,762,0
20240530,155600,170820703,762,762,762,762,0
20240530,155500,170820703,762,762,762,762,0
20240530,155400,170820703,762,762,762,762,0
20240530,155300,170820703,762,762,762,762,0
20240530,155200,170820703,762,762,762,762,0
20240530,155100,170820703,762,762,762,762,0
20240530,155000,170820703,762,762,762,762,0
20240530,154900,170820703,762,762,762,762,0
20240530,154800,170820703,762,762,762,762,0
20240530,154700,170820703,762,762,762,762,0
20240530,154600,170820703,762,762,762,762,0
20240530,154500,170820703,762,762,762,762,0
20240530,154400,170820703,762,762,762,762,0
20240530,154300,170820703,762,762,762,762,0
20240530,154200,170820703,762,762,762,762,0
20240530,154100,170820703,762,762,762,762,0
20240530,154000,170820703,762,762,762,762,0
20240530,153900,170820703,762,762,762,762,0
20240530,153800,170820703,762,762,762,762,2711
20240530,153700,170820703,762,762,762,762,0
20240530,153600,170820703,762,762,762,762,0
20240530,153500,170820703,762,762,762,762,0
20240530,153400,170820703,762,762,762,762,0
20240530,153300,170820703,762,762,762,762,0
20240530,153200,170820703,762,762,762,762,0
20240530,153100,170820703,762,762,762,762,0
20240530,153000,170820703,762,762,762,762,2711
20240530,152900,168754921,762,762,762,762,0
20240530,152800,168754921,762,762,762,762,0
20240530,152700,168754921,762,762,762,762,0
20240530,152600,168754921,762,762,762,762,0
20240530,152500,168754921,762,762,762,762,0
20240530,152400,168754921,762,762,762,762,0
20240530,152300,168754921,762,762,762,762,0
20240530,152200,168754921,762,762,762,762,0
20240530,152100,168754921,762,762,762,762,0
20240530,152000,168754921,762,762,762,762,0
20240530,151900,168754921,762,757,762,757,314
20240530,151800,168516933,757,762,762,757,121
20240530,151700,168425056,762,757,762,757,52
20240530,151600,168385642,757,758,758,757,550
20240530,151500,167969274,762,760,762,757,174
20240530,151400,167837144,759,759,759,759,158
20240530,151300,167717222,759,759,759,759,100
20240530,151200,167641322,759,757,759,757,186
20240530,151100,167500318,759,759,759,759,0
20240530,151000,167500318,759,759,759,759,0
20240530,150900,167500318,759,757,759,757,348
20240530,150800,167236860,757,757,757,757,0
20240530,150700,167236860,757,757,757,757,0
20240530,150600,167236860,757,761,761,757,3292
20240530,150500,164736610,762,762,762,762,9
20240530,150400,164729752,762,762,762,762,0
20240530,150300,164729752,762,762,762,762,0
20240530,150200,164729752,762,762,762,762,3
20240530,150100,164727466,761,761,761,761,9
20240530,150000,164720617,762,762,762,762,100
20240530,145900,164644417,762,762,762,762,0
20240530,145800,164644417,762,762,762,762,0
20240530,145700,164644417,762,762,762,762,0
20240530,145600,164644417,762,762,762,762,0
20240530,145500,164644417,762,762,762,762,0
20240530,145400,164644417,762,762,762,762,0
20240530,145300,164644417,762,762,762,762,50
20240530,145200,164606317,761,762,762,761,200
20240530,145100,164454009,762,762,762,762,0
20240530,145000,164454009,762,762,762,762,3799
20240530,144900,161559171,766,766,766,766,3915
20240530,144800,158560281,766,764,766,764,2000
20240530,144700,157030731,762,761,762,761,1208
20240530,144600,156110245,762,762,762,762,0
20240530,144500,156110245,762,762,762,762,0
20240530,144400,156110245,762,762,762,762,0
20240530,144300,156110245,762,762,762,762,0
20240530,144200,156110245,762,760,762,760,982
20240530,144100,155363899,760,760,760,760,0
20240530,144000,155363899,760,760,760,760,0
20240530,143900,155363899,760,760,760,760,1
20240530,143800,155363139,760,760,760,760,11
20240530,143700,155354779,759,759,759,759,0
20240530,143600,155354779,759,759,759,759,10
20240530,143500,155347189,759,759,759,759,0
20240530,143400,155347189,759,759,759,759,0
20240530,143300,155347189,759,759,759,759,1000
20240530,143200,154588189,759,759,759,759,1
20240530,143100,154587430,760,760,760,760,505
20240530,143000,154203630,760,758,760,758,3011
20240530,142900,151921270,754,754,754,754,0
20240530,142800,151921270,754,754,754,754,1
20240530,142700,151920516,758,758,758,758,29
20240530,142600,151898534,754,754,754,754,0
20240530,142500,151898534,754,754,754,754,625
20240530,142400,151427284,754,754,754,754,0
20240530,142300,151427284,754,754,754,754,11
20240530,142200,151418990,753,753,753,753,0
20240530,142100,151418990,753,753,753,753,0
20240530,142000,151418990,753,753,753,753,0
20240530,141900,151418990,753,752,753,750,12165
20240530,141800,142290664,753,753,753,753,680
20240530,141700,141778624,753,754,754,753,230
20240530,141600,141605424,755,755,755,755,0
20240530,141500,141605424,755,755,755,755,0
20240530,141400,141605424,755,755,755,755,1
20240530,141300,141604669,756,756,756,756,0
20240530,141200,141604669,756,756,756,756,30
20240530,141100,141581989,756,756,756,756,0
20240530,141000,141581989,756,756,756,756,0
20240530,140900,141581989,756,756,756,756,0
20240530,140800,141581989,756,756,756,756,1
20240530,140700,141581233,753,753,753,753,0
20240530,140600,141581233,753,753,753,753,0
20240530,140500,141581233,753,753,753,753,114
20240530,140400,141495391,753,753,753,753,124
20240530,140300,141402019,756,756,756,756,11
20240530,140200,141393703,756,756,756,756,18
20240530,140100,141380095,756,756,756,756,5
20240530,140000,141376315,756,756,756,756,5
20240530,135900,141372535,754,756,756,754,61
20240530,135800,141326539,756,756,756,756,0
20240530,135700,141326539,756,756,756,756,11
20240530,135600,141318223,753,753,753,753,0
20240530,135500,141318223,753,755,755,753,4142
20240530,135400,138197990,756,756,756,756,113
20240530,135300,138112562,756,756,756,756,206
20240530,135200,137956826,757,757,757,757,0
20240530,135100,137956826,757,757,757,757,0
20240530,135000,137956826,757,757,757,757,0
20240530,134900,137956826,757,757,757,757,9
20240530,134800,137950013,756,756,756,756,1055
20240530,134700,137152433,757,757,757,757,57
20240530,134600,137109284,757,757,757,757,185
20240530,134500,136969239,758,758,758,758,0
20240530,134400,136969239,758,758,758,758,400
20240530,134300,136666039,758,758,758,758,1616
20240530,134200,135441111,763,763,763,763,5
20240530,134100,135437296,758,758,758,758,0
20240530,134000,135437296,758,762,762,758,34
20240530,133900,135411464,762,762,762,762,1
20240530,133800,135410702,758,759,759,758,194
20240530,133700,135263550,764,764,764,764,0
20240530,133600,135263550,764,764,764,764,0
20240530,133500,135263550,764,764,764,764,1
20240530,133400,135262786,760,760,760,760,0
20240530,133300,135262786,760,765,765,760,380
20240530,133200,134973486,765,765,765,765,0
20240530,133100,134973486,765,765,765,765,0
20240530,133000,134973486,765,764,765,764,101
20240530,132900,134896222,758,759,759,758,2
20240530,132800,134894705,766,766,766,766,0
20240530,132700,134894705,766,766,766,766,0
20240530,132600,134894705,766,766,766,766,0
20240530,132500,134894705,766,766,766,766,10
20240530,132400,134887045,766,766,766,766,0
20240530,132300,134887045,766,766,766,766,1
20240530,132200,134886279,766,766,766,766,0
20240530,132100,134886279,766,766,766,766,1000
20240530,132000,134120279,766,766,766,766,2
20240530,131900,134118747,766,766,766,766,4927
20240530,131800,130344665,766,766,766,766,105
20240530,131700,130264235,766,766,766,766,0
20240530,131600,130264235,766,766,766,766,28
20240530,131500,130242787,766,766,766,766,1788
20240530,131400,128873179,766,760,766,760,10080
20240530,131300,121158946,761,758,761,758,11770
20240530,131200,112219440,755,755,755,755,13664
20240530,131100,101903120,755,755,755,755,2950
20240530,131000,99675870,758,758,758,758,25
20240530,130900,99656920,758,758,758,758,66
20240530,130800,99606892,755,755,755,755,0
20240530,130700,99606892,755,755,755,755,3857
20240530,130600,96694857,755,755,755,755,0
20240530,130500,96694857,755,755,755,755,0
20240530,130400,96694857,755,755,755,755,0
20240530,130300,96694857,755,755,755,755,1
20240530,130200,96694102,754,754,754,754,0
20240530,130100,96694102,754,754,754,754,100
20240530,130000,96618702,753,753,753,753,0
20240530,125900,96618702,753,753,753,753,0
20240530,125800,96618702,753,753,753,753,5
20240530,125700,96614937,753,753,753,753,6
20240530,125600,96610419,753,753,753,753,0
20240530,125500,96610419,753,753,753,753,6
20240530,125400,96605901,754,750,754,750,8984
20240530,125300,89842129,750,750,750,750,2642
20240530,125200,87860629,751,752,752,751,4806
20240530,125100,84251242,753,753,753,753,19
20240530,125000,84236935,754,754,754,754,0
20240530,124900,84236935,754,754,754,754,0
20240530,124800,84236935,754,754,754,754,20
20240530,124700,84221855,754,754,754,754,11
20240530,124600,84213561,753,753,753,753,0
20240530,124500,84213561,753,753,753,753,1
20240530,124400,84212808,752,752,752,752,54
20240530,124300,84172200,755,755,755,755,10
20240530,124200,84164650,755,755,755,755,0
20240530,124100,84164650,755,755,755,755,0
20240530,124000,84164650,755,752,755,752,2420
20240530,123900,82344750,755,755,755,755,3
20240530,123800,82342485,753,753,753,753,0
20240530,123700,82342485,753,754,754,753,1682
20240530,123600,81075839,755,755,755,755,0
20240530,123500,81075839,755,755,755,755,0
20240530,123400,81075839,755,755,755,755,0
20240530,123300,81075839,755,755,755,755,13
20240530,123200,81066024,755,755,755,755,0
20240530,123100,81066024,755,755,755,755,50
20240530,123000,81028274,755,755,755,755,0
20240530,122900,81028274,755,755,755,755,0
20240530,122800,81028274,755,755,755,755,0
20240530,122700,81028274,755,755,755,755,0
20240530,122600,81028274,755,755,755,755,11
20240530,122500,81019969,755,755,755,755,0
20240530,122400,81019969,755,755,755,755,4
20240530,122300,81016949,755,755,755,755,5
20240530,122200,81013174,755,755,755,755,0
20240530,122100,81013174,755,755,755,755,10
20240530,122000,81005624,753,753,753,753,1
20240530,121900,81004871,753,753,753,752,287
20240530,121800,80788968,753,753,753,753,0
20240530,121700,80788968,753,753,753,753,0
20240530,121600,80788968,753,753,753,753,0
20240530,121500,80788968,753,753,753,753,0
20240530,121400,80788968,753,753,753,753,0
20240530,121300,80788968,753,753,753,753,0
20240530,121200,80788968,753,753,753,753,0
20240530,121100,80788968,753,753,753,753,0
20240530,121000,80788968,753,753,753,753,0
20240530,120900,80788968,753,753,753,753,21
20240530,120800,80773155,753,753,753,753,0
20240530,120700,80773155,753,753,753,753,111
20240530,120600,80689572,753,753,753,753,0
20240530,120500,80689572,753,753,753,753,324
20240530,120400,80445600,753,753,753,753,7
20240530,120300,80440329,752,752,752,752,0
20240530,120200,80440329,752,752,752,752,699
20240530,120100,79914681,752,753,753,752,3630
20240530,120000,77183776,753,753,753,753,0
20240530,115900,77183776,753,754,754,753,1000
20240530,115800,76430773,754,754,754,754,0
20240530,115700,76430773,754,754,754,754,1025
20240530,115600,75657923,755,755,755,755,0
20240530,115500,75657923,755,755,755,755,92
20240530,115400,75588463,758,758,758,758,0
20240530,115300,75588463,758,758,758,758,3961
20240530,115200,72586025,755,755,755,755,0
20240530,115100,72586025,755,755,755,755,41
20240530,115000,72555070,759,759,759,759,0
20240530,114900,72555070,759,759,759,759,0
20240530,114800,72555070,759,759,759,759,1
20240530,114700,72554311,756,756,756,756,0
20240530,114600,72554311,756,756,756,756,0
20240530,114500,72554311,756,756,756,756,30
20240530,114400,72531631,755,755,755,755,4
20240530,114300,72528611,755,755,755,755,0
20240530,114200,72528611,755,755,755,755,0
20240530,114100,72528611,755,755,755,755,198
20240530,114000,72379121,759,759,759,759,0
20240530,113900,72379121,759,759,759,759,3
20240530,113800,72376844,755,755,755,755,2000
20240530,113700,70866844,756,756,756,756,35
20240530,113600,70840384,756,756,756,756,1000
20240530,113500,70084384,759,759,759,759,1940
20240530,113400,68611924,759,759,759,759,0
20240530,113300,68611924,759,759,759,759,0
20240530,113200,68611924,759,759,759,759,1
20240530,113100,68611165,756,756,756,756,0
20240530,113000,68611165,756,756,756,756,102
20240530,112900,68534053,759,759,759,759,0
20240530,112800,68534053,759,759,759,759,0
20240530,112700,68534053,759,759,759,759,0
20240530,112600,68534053,759,759,759,759,0
20240530,112500,68534053,759,759,759,759,1
20240530,112400,68533294,756,759,759,756,660
20240530,112300,68032834,760,760,760,760,200
20240530,112200,67880834,760,760,760,760,0
20240530,112100,67880834,760,760,760,760,1
20240530,112000,67880074,756,756,756,756,0
20240530,111900,67880074,756,757,757,756,1393
20240530,111800,66826916,757,757,757,757,0
20240530,111700,66826916,757,757,757,757,0
20240530,111600,66826916,757,757,757,757,0
20240530,111500,66826916,757,758,758,757,1806
20240530,111400,65459711,760,760,760,760,1
20240530,111300,65458951,758,758,758,758,1053
20240530,111200,64660777,759,759,759,759,1
20240530,111100,64660018,760,760,760,760,1
20240530,111000,64659258,760,760,760,760,677
20240530,110900,64144738,760,760,760,760,223
20240530,110800,63975258,760,760,760,760,1301
20240530,110700,62986498,760,760,760,760,0
20240530,110600,62986498,760,760,760,760,0
20240530,110500,62986498,760,760,760,760,10
20240530,110400,62978898,760,760,760,760,228
20240530,110300,62805618,760,760,760,760,0
20240530,110200,62805618,760,760,760,760,10
20240530,110100,62798018,760,760,760,760,0
20240530,110000,62798018,760,760,760,760,0
20240530,105900,62798018,760,760,760,760,0
20240530,105800,62798018,760,760,760,760,225
20240530,105700,62627018,764,764,764,764,0
20240530,105600,62627018,764,764,764,764,0
20240530,105500,62627018,764,764,764,764,0
20240530,105400,62627018,764,764,764,764,0
20240530,105300,62627018,764,764,764,764,0
20240530,105200,62627018,764,764,764,764,0
20240530,105100,62627018,764,764,764,764,2
20240530,105000,62625490,765,765,765,765,150
20240530,104900,62510740,765,765,765,765,100
20240530,104800,62434240,765,764,765,764,471
20240530,104700,62074325,764,764,764,764,26
20240530,104600,62054461,764,764,764,764,82
20240530,104500,61991813,764,764,764,764,349
20240530,104400,61725177,764,763,764,760,525
20240530,104300,61325685,763,763,763,763,1200
20240530,104200,60410085,762,762,762,762,0
20240530,104100,60410085,762,762,762,762,619
20240530,104000,59938407,763,763,763,763,1711
20240530,103900,58632914,760,760,760,760,0
20240530,103800,58632914,760,760,760,760,0
20240530,103700,58632914,760,760,760,760,48
20240530,103600,58596434,762,763,763,761,66
20240530,103500,58546168,762,762,762,762,100
20240530,103400,58469968,762,762,762,762,0
20240530,103300,58469968,762,762,762,762,0
20240530,103200,58469968,762,762,762,762,0
20240530,103100,58469968,762,762,762,762,0
20240530,103000,58469968,762,762,762,762,0
20240530,102900,58469968,762,762,762,762,0
20240530,102800,58469968,762,762,762,762,136
20240530,102700,58366336,762,762,762,762,0
20240530,102600,58366336,762,762,762,762,0
20240530,102500,58366336,762,760,762,760,1232
20240530,102400,57427646,760,760,760,760,0
20240530,102300,57427646,760,760,760,760,130
20240530,102200,57328846,760,760,760,760,0
20240530,102100,57328846,760,757,760,757,2600
20240530,102000,55355057,757,757,757,757,0
20240530,101900,55355057,757,757,757,757,0
20240530,101800,55355057,757,757,757,757,0
20240530,101700,55355057,757,757,757,757,0
20240530,101600,55355057,757,757,757,757,0
20240530,101500,55355057,757,757,757,757,10
20240530,101400,55347487,756,756,756,756,0
20240530,101300,55347487,756,756,756,756,0
20240530,101200,55347487,756,756,756,756,1
20240530,101100,55346731,754,754,754,754,231
20240530,101000,55172557,754,754,754,754,24
20240530,100900,55154461,757,757,757,757,0
20240530,100800,55154461,757,757,757,757,1
20240530,100700,55153704,753,753,753,753,0
20240530,100600,55153704,753,754,754,753,945
20240530,100500,54442065,759,759,759,759,1
20240530,100400,54441306,753,759,759,753,344
20240530,100300,54181608,759,759,759,759,0
20240530,100200,54181608,759,759,759,759,0
20240530,100100,54181608,759,759,759,759,1062
20240530,100000,53375550,759,759,759,759,116
20240530,095900,53287506,759,759,759,759,0
20240530,095800,53287506,759,759,759,759,3
20240530,095700,53285229,757,757,757,757,419
20240530,095600,52968046,757,757,757,752,50
20240530,095500,52930356,757,756,757,752,689
20240530,095400,52411358,758,760,760,758,8
20240530,095300,52405288,760,753,760,753,4610
20240530,095200,48925088,751,753,753,751,1742
20240530,095100,47615691,753,753,753,753,500
20240530,095000,47239191,753,753,753,753,0
20240530,094900,47239191,753,753,753,753,567
20240530,094800,46812240,754,754,754,754,200
20240530,094700,46661440,754,754,754,754,520
20240530,094600,46269360,755,755,755,755,10310
20240530,094500,38485310,755,755,755,755,500
20240530,094400,38107810,755,755,755,755,225
20240530,094300,37937935,756,759,759,756,1013
20240530,094200,37172073,758,759,762,758,23
20240530,094100,37154634,759,759,759,759,1
20240530,094000,37153875,762,762,762,762,0
20240530,093900,37153875,762,762,762,762,660
20240530,093800,36650955,754,754,754,754,0
20240530,093700,36650955,754,754,754,754,1431
20240530,093600,35571981,754,757,757,754,4341
20240530,093500,32289700,758,760,760,758,5280
20240530,093400,28287457,760,760,760,760,1090
20240530,093300,27459057,762,762,762,762,423
20240530,093200,27136731,758,762,762,758,1500
20240530,093100,25999727,764,764,764,764,0
20240530,093000,25999727,764,764,764,764,0
20240530,092900,25999727,764,764,764,764,1
20240530,092800,25998963,758,759,764,758,220
20240530,092700,25832150,764,764,764,764,0
20240530,092600,25832150,764,764,764,764,0
20240530,092500,25832150,764,764,764,764,1
20240530,092400,25831386,765,765,765,765,0
20240530,092300,25831386,765,765,765,765,0
20240530,092200,25831386,765,765,765,765,1
20240530,092100,25830621,765,765,765,765,1
20240530,092000,25829856,760,760,760,760,0
20240530,091900,25829856,760,761,761,760,810
20240530,091800,25214134,762,763,763,762,1001
20240530,091700,24451371,767,767,767,767,0
20240530,091600,24451371,767,767,767,767,1
20240530,091500,24450604,762,762,762,762,1659
20240530,091400,23186446,763,767,767,763,5500
20240530,091300,18980688,765,767,767,765,2199
20240530,091200,17298165,767,765,767,765,44
20240530,091100,17264425,767,765,767,765,602
20240530,091000,16803884,765,765,765,764,4
20240530,090900,16800826,765,765,765,765,2
20240530,090800,16799296,765,762,765,762,727
20240530,090700,16243797,762,761,762,761,746
20240530,090600,15675835,761,761,761,761,10
20240530,090500,15668225,756,762,762,756,1945
20240530,090400,14197767,762,757,762,756,4300
20240530,090300,10946957,756,762,762,756,488
20240530,090200,10578011,756,756,756,756,5211
20240530,090100,6638495,757,759,759,757,5948
20240530,090000,2125966,762,759,762,759,2800