KissMeData/200230/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,203900,245723074,758,758,758,758,9100
20240529,203800,245723074,758,758,758,758,0
20240529,203700,245723074,758,758,758,758,0
20240529,203600,245723074,758,758,758,758,0
20240529,203500,245723074,758,758,758,758,0
20240529,203400,245723074,758,758,758,758,0
20240529,203300,245723074,758,758,758,758,0
20240529,203200,245723074,758,758,758,758,0
20240529,203100,245723074,758,758,758,758,0
20240529,203000,245723074,758,758,758,758,0
20240529,202900,245723074,758,758,758,758,0
20240529,202800,245723074,758,758,758,758,0
20240529,202700,245723074,758,758,758,758,0
20240529,202600,245723074,758,758,758,758,0
20240529,202500,245723074,758,758,758,758,0
20240529,202400,245723074,758,758,758,758,0
20240529,202300,245723074,758,758,758,758,0
20240529,202200,245723074,758,758,758,758,0
20240529,202100,245723074,758,758,758,758,0
20240529,202000,245723074,758,758,758,758,0
20240529,201900,245723074,758,758,758,758,0
20240529,201800,245723074,758,758,758,758,0
20240529,201700,245723074,758,758,758,758,0
20240529,201600,245723074,758,758,758,758,0
20240529,201500,245723074,758,758,758,758,0
20240529,201400,245723074,758,758,758,758,0
20240529,201300,245723074,758,758,758,758,0
20240529,201200,245723074,758,758,758,758,0
20240529,201100,245723074,758,758,758,758,0
20240529,201000,245723074,758,758,758,758,0
20240529,200900,245723074,758,758,758,758,9100
20240529,200800,245723074,758,758,758,758,0
20240529,200700,245723074,758,758,758,758,0
20240529,200600,245723074,758,758,758,758,0
20240529,200500,245723074,758,758,758,758,0
20240529,200400,245723074,758,758,758,758,0
20240529,200300,245723074,758,758,758,758,0
20240529,200200,245723074,758,758,758,758,0
20240529,200100,245723074,758,758,758,758,0
20240529,200000,245723074,758,758,758,758,0
20240529,195900,245723074,758,758,758,758,0
20240529,195800,245723074,758,758,758,758,0
20240529,195700,245723074,758,758,758,758,0
20240529,195600,245723074,758,758,758,758,0
20240529,195500,245723074,758,758,758,758,0
20240529,195400,245723074,758,758,758,758,0
20240529,195300,245723074,758,758,758,758,0
20240529,195200,245723074,758,758,758,758,0
20240529,195100,245723074,758,758,758,758,0
20240529,195000,245723074,758,758,758,758,0
20240529,194900,245723074,758,758,758,758,0
20240529,194800,245723074,758,758,758,758,0
20240529,194700,245723074,758,758,758,758,0
20240529,194600,245723074,758,758,758,758,0
20240529,194500,245723074,758,758,758,758,0
20240529,194400,245723074,758,758,758,758,0
20240529,194300,245723074,758,758,758,758,0
20240529,194200,245723074,758,758,758,758,0
20240529,194100,245723074,758,758,758,758,0
20240529,194000,245723074,758,758,758,758,0
20240529,193900,245723074,758,758,758,758,9100
20240529,193800,245723074,758,758,758,758,0
20240529,193700,245723074,758,758,758,758,0
20240529,193600,245723074,758,758,758,758,0
20240529,193500,245723074,758,758,758,758,0
20240529,193400,245723074,758,758,758,758,0
20240529,193300,245723074,758,758,758,758,0
20240529,193200,245723074,758,758,758,758,0
20240529,193100,245723074,758,758,758,758,0
20240529,193000,245723074,758,758,758,758,0
20240529,192900,245723074,758,758,758,758,0
20240529,192800,245723074,758,758,758,758,0
20240529,192700,245723074,758,758,758,758,0
20240529,192600,245723074,758,758,758,758,0
20240529,192500,245723074,758,758,758,758,0
20240529,192400,245723074,758,758,758,758,0
20240529,192300,245723074,758,758,758,758,0
20240529,192200,245723074,758,758,758,758,0
20240529,192100,245723074,758,758,758,758,0
20240529,192000,245723074,758,758,758,758,0
20240529,191900,245723074,758,758,758,758,0
20240529,191800,245723074,758,758,758,758,0
20240529,191700,245723074,758,758,758,758,0
20240529,191600,245723074,758,758,758,758,0
20240529,191500,245723074,758,758,758,758,0
20240529,191400,245723074,758,758,758,758,0
20240529,191300,245723074,758,758,758,758,0
20240529,191200,245723074,758,758,758,758,0
20240529,191100,245723074,758,758,758,758,0
20240529,191000,245723074,758,758,758,758,0
20240529,190900,245723074,758,758,758,758,9100
20240529,190800,245723074,758,758,758,758,0
20240529,190700,245723074,758,758,758,758,0
20240529,190600,245723074,758,758,758,758,0
20240529,190500,245723074,758,758,758,758,0
20240529,190400,245723074,758,758,758,758,0
20240529,190300,245723074,758,758,758,758,0
20240529,190200,245723074,758,758,758,758,0
20240529,190100,245723074,758,758,758,758,0
20240529,190000,245723074,758,758,758,758,0
20240529,185900,245723074,758,758,758,758,0
20240529,185800,245723074,758,758,758,758,0
20240529,185700,245723074,758,758,758,758,0
20240529,185600,245723074,758,758,758,758,0
20240529,185500,245723074,758,758,758,758,0
20240529,185400,245723074,758,758,758,758,0
20240529,185300,245723074,758,758,758,758,0
20240529,185200,245723074,758,758,758,758,0
20240529,185100,245723074,758,758,758,758,0
20240529,185000,245723074,758,758,758,758,0
20240529,184900,245723074,758,758,758,758,0
20240529,184800,245723074,758,758,758,758,0
20240529,184700,245723074,758,758,758,758,0
20240529,184600,245723074,758,758,758,758,0
20240529,184500,245723074,758,758,758,758,0
20240529,184400,245723074,758,758,758,758,0
20240529,184300,245723074,758,758,758,758,0
20240529,184200,245723074,758,758,758,758,0
20240529,184100,245723074,758,758,758,758,0
20240529,184000,245723074,758,758,758,758,0
20240529,183900,245723074,758,758,758,758,9100
20240529,183800,245723074,758,758,758,758,0
20240529,183700,245723074,758,758,758,758,0
20240529,183600,245723074,758,758,758,758,0
20240529,183500,245723074,758,758,758,758,0
20240529,183400,245723074,758,758,758,758,0
20240529,183300,245723074,758,758,758,758,0
20240529,183200,245723074,758,758,758,758,0
20240529,183100,245723074,758,758,758,758,0
20240529,183000,245723074,758,758,758,758,0
20240529,182900,245723074,758,758,758,758,0
20240529,182800,245723074,758,758,758,758,0
20240529,182700,245723074,758,758,758,758,0
20240529,182600,245723074,758,758,758,758,0
20240529,182500,245723074,758,758,758,758,0
20240529,182400,245723074,758,758,758,758,0
20240529,182300,245723074,758,758,758,758,0
20240529,182200,245723074,758,758,758,758,0
20240529,182100,245723074,758,758,758,758,0
20240529,182000,245723074,758,758,758,758,0
20240529,181900,245723074,758,758,758,758,0
20240529,181800,245723074,758,758,758,758,0
20240529,181700,245723074,758,758,758,758,0
20240529,181600,245723074,758,758,758,758,0
20240529,181500,245723074,758,758,758,758,0
20240529,181400,245723074,758,758,758,758,0
20240529,181300,245723074,758,758,758,758,0
20240529,181200,245723074,758,758,758,758,0
20240529,181100,245723074,758,758,758,758,0
20240529,181000,245723074,758,758,758,758,0
20240529,180900,245723074,758,758,758,758,9100
20240529,180800,245723074,758,758,758,758,0
20240529,180700,245723074,758,758,758,758,0
20240529,180600,245723074,758,758,758,758,0
20240529,180500,245723074,758,758,758,758,0
20240529,180400,245723074,758,758,758,758,0
20240529,180300,245723074,758,758,758,758,0
20240529,180200,245723074,758,758,758,758,0
20240529,180100,245723074,758,758,758,758,0
20240529,180000,245723074,758,758,758,758,0
20240529,175900,245723074,758,758,758,758,0
20240529,175800,245723074,758,758,758,758,0
20240529,175700,245723074,758,758,758,758,0
20240529,175600,245723074,758,758,758,758,0
20240529,175500,245723074,758,758,758,758,0
20240529,175400,245723074,758,758,758,758,0
20240529,175300,245723074,758,758,758,758,0
20240529,175200,245723074,758,758,758,758,0
20240529,175100,245723074,758,758,758,758,0
20240529,175000,245723074,758,758,758,758,0
20240529,174900,245723074,758,758,758,758,0
20240529,174800,245723074,758,758,758,758,0
20240529,174700,245723074,758,758,758,758,0
20240529,174600,245723074,758,758,758,758,0
20240529,174500,245723074,758,758,758,758,0
20240529,174400,245723074,758,758,758,758,0
20240529,174300,245723074,758,758,758,758,0
20240529,174200,245723074,758,758,758,758,0
20240529,174100,245723074,758,758,758,758,0
20240529,174000,245723074,758,758,758,758,0
20240529,173900,245723074,758,758,758,758,9100
20240529,173800,245723074,758,758,758,758,0
20240529,173700,245723074,758,758,758,758,0
20240529,173600,245723074,758,758,758,758,0
20240529,173500,245723074,758,758,758,758,0
20240529,173400,245723074,758,758,758,758,0
20240529,173300,245723074,758,758,758,758,0
20240529,173200,245723074,758,758,758,758,0
20240529,173100,245723074,758,758,758,758,0
20240529,173000,245723074,758,758,758,758,0
20240529,172900,245723074,758,758,758,758,0
20240529,172800,245723074,758,758,758,758,0
20240529,172700,245723074,758,758,758,758,0
20240529,172600,245723074,758,758,758,758,0
20240529,172500,245723074,758,758,758,758,0
20240529,172400,245723074,758,758,758,758,0
20240529,172300,245723074,758,758,758,758,0
20240529,172200,245723074,758,758,758,758,0
20240529,172100,245723074,758,758,758,758,0
20240529,172000,245723074,758,758,758,758,0
20240529,171900,245723074,758,758,758,758,0
20240529,171800,245723074,758,758,758,758,0
20240529,171700,245723074,758,758,758,758,0
20240529,171600,245723074,758,758,758,758,0
20240529,171500,245723074,758,758,758,758,0
20240529,171400,245723074,758,758,758,758,0
20240529,171300,245723074,758,758,758,758,0
20240529,171200,245723074,758,758,758,758,0
20240529,171100,245723074,758,758,758,758,0
20240529,171000,245723074,758,758,758,758,0
20240529,170900,245723074,758,758,758,758,9100
20240529,170800,245723074,758,758,758,758,0
20240529,170700,245723074,758,758,758,758,0
20240529,170600,245723074,758,758,758,758,0
20240529,170500,245723074,758,758,758,758,0
20240529,170400,245723074,758,758,758,758,0
20240529,170300,245723074,758,758,758,758,0
20240529,170200,245723074,758,758,758,758,0
20240529,170100,245723074,758,758,758,758,0
20240529,170000,245723074,758,758,758,758,0
20240529,165900,245723074,758,758,758,758,0
20240529,165800,245723074,758,758,758,758,0
20240529,165700,245723074,758,758,758,758,0
20240529,165600,245723074,758,758,758,758,0
20240529,165500,245723074,758,758,758,758,0
20240529,165400,245723074,758,758,758,758,0
20240529,165300,245723074,758,758,758,758,0
20240529,165200,245723074,758,758,758,758,0
20240529,165100,245723074,758,758,758,758,0
20240529,165000,245723074,758,758,758,758,0
20240529,164900,245723074,758,758,758,758,0
20240529,164800,245723074,758,758,758,758,0
20240529,164700,245723074,758,758,758,758,0
20240529,164600,245723074,758,758,758,758,0
20240529,164500,245723074,758,758,758,758,0
20240529,164400,245723074,758,758,758,758,0
20240529,164300,245723074,758,758,758,758,0
20240529,164200,245723074,758,758,758,758,0
20240529,164100,245723074,758,758,758,758,0
20240529,164000,245723074,758,758,758,758,0
20240529,163900,245723074,758,758,758,758,9100
20240529,163800,245723074,758,758,758,758,0
20240529,163700,245723074,758,758,758,758,0
20240529,163600,245723074,758,758,758,758,0
20240529,163500,245723074,758,758,758,758,0
20240529,163400,245723074,758,758,758,758,0
20240529,163300,245723074,758,758,758,758,0
20240529,163200,245723074,758,758,758,758,0
20240529,163100,245723074,758,758,758,758,0
20240529,163000,245723074,758,758,758,758,0
20240529,162900,245723074,758,758,758,758,0
20240529,162800,245723074,758,758,758,758,0
20240529,162700,245723074,758,758,758,758,0
20240529,162600,245723074,758,758,758,758,0
20240529,162500,245723074,758,758,758,758,0
20240529,162400,245723074,758,758,758,758,0
20240529,162300,245723074,758,758,758,758,0
20240529,162200,245723074,758,758,758,758,0
20240529,162100,245723074,758,758,758,758,0
20240529,162000,245723074,758,758,758,758,0
20240529,161900,245723074,758,758,758,758,0
20240529,161800,245723074,758,758,758,758,0
20240529,161700,245723074,758,758,758,758,0
20240529,161600,245723074,758,758,758,758,0
20240529,161500,245723074,758,758,758,758,0
20240529,161400,245723074,758,758,758,758,0
20240529,161300,245723074,758,758,758,758,0
20240529,161200,245723074,758,758,758,758,0
20240529,161100,245723074,758,758,758,758,0
20240529,161000,245723074,758,758,758,758,0
20240529,160900,245723074,758,758,758,758,9100
20240529,160800,245723074,758,758,758,758,0
20240529,160700,245723074,758,758,758,758,0
20240529,160600,245723074,758,758,758,758,0
20240529,160500,245723074,758,758,758,758,0
20240529,160400,245723074,758,758,758,758,0
20240529,160300,245723074,758,758,758,758,0
20240529,160200,245723074,758,758,758,758,0
20240529,160100,245723074,758,758,758,758,0
20240529,160000,245723074,758,758,758,758,0
20240529,155900,245723074,758,758,758,758,0
20240529,155800,245723074,758,758,758,758,0
20240529,155700,245723074,758,758,758,758,0
20240529,155600,245723074,758,758,758,758,0
20240529,155500,245723074,758,758,758,758,0
20240529,155400,245723074,758,758,758,758,0
20240529,155300,245723074,758,758,758,758,0
20240529,155200,245723074,758,758,758,758,0
20240529,155100,245723074,758,758,758,758,0
20240529,155000,245723074,758,758,758,758,0
20240529,154900,245723074,758,758,758,758,0
20240529,154800,245723074,758,758,758,758,0
20240529,154700,245723074,758,758,758,758,0
20240529,154600,245723074,758,758,758,758,0
20240529,154500,245723074,758,758,758,758,0
20240529,154400,245723074,758,758,758,758,0
20240529,154300,245723074,758,758,758,758,0
20240529,154200,245723074,758,758,758,758,0
20240529,154100,245723074,758,758,758,758,0
20240529,154000,245723074,758,758,758,758,0
20240529,153900,245723074,758,758,758,758,9100
20240529,153800,245723074,758,758,758,758,0
20240529,153700,245723074,758,758,758,758,0
20240529,153600,245723074,758,758,758,758,0
20240529,153500,245723074,758,758,758,758,0
20240529,153400,245723074,758,758,758,758,0
20240529,153300,245723074,758,758,758,758,0
20240529,153200,245723074,758,758,758,758,0
20240529,153100,245723074,758,758,758,758,0
20240529,153000,245723074,758,758,758,758,9100
20240529,152900,238825274,753,753,753,753,0
20240529,152800,238825274,753,753,753,753,0
20240529,152700,238825274,753,753,753,753,0
20240529,152600,238825274,753,753,753,753,0
20240529,152500,238825274,753,753,753,753,0
20240529,152400,238825274,753,753,753,753,0
20240529,152300,238825274,753,753,753,753,0
20240529,152200,238825274,753,753,753,753,0
20240529,152100,238825274,753,753,753,753,0
20240529,152000,238825274,753,753,753,753,0
20240529,151900,238825274,753,754,754,753,143
20240529,151800,238717532,753,753,754,753,582
20240529,151700,238278777,754,754,754,754,710
20240529,151600,237743437,754,754,755,754,1060
20240529,151500,236943357,754,757,757,754,1345
20240529,151400,235926227,758,757,758,757,2000
20240529,151300,234410626,754,754,754,754,70
20240529,151200,234357846,754,754,754,754,53
20240529,151100,234317884,757,757,757,757,1
20240529,151000,234317127,754,754,754,754,0
20240529,150900,234317127,754,754,754,754,0
20240529,150800,234317127,754,754,754,754,44
20240529,150700,234283951,754,754,754,754,1
20240529,150600,234283197,754,755,755,754,10
20240529,150500,234275656,756,756,756,756,3
20240529,150400,234273388,756,756,756,756,1
20240529,150300,234272632,757,753,757,753,197
20240529,150200,234124251,754,754,754,754,9
20240529,150100,234117465,757,757,757,757,1
20240529,150000,234116708,753,753,753,753,0
20240529,145900,234116708,753,753,753,753,0
20240529,145800,234116708,753,757,757,753,508
20240529,145700,233733984,757,757,757,757,0
20240529,145600,233733984,757,757,757,757,100
20240529,145500,233658284,757,757,757,757,200
20240529,145400,233506884,757,757,757,757,0
20240529,145300,233506884,757,754,757,753,20
20240529,145200,233491779,753,753,753,753,0
20240529,145100,233491779,753,753,753,753,0
20240529,145000,233491779,753,753,753,753,0
20240529,144900,233491779,753,753,753,753,205
20240529,144800,233337414,757,757,757,757,0
20240529,144700,233337414,757,753,757,753,395
20240529,144600,233039975,753,753,753,753,1000
20240529,144500,232286975,754,754,754,754,1115
20240529,144400,231446265,755,755,757,755,516
20240529,144300,231056675,755,755,755,755,500
20240529,144200,230679175,755,755,755,755,0
20240529,144100,230679175,755,755,755,755,0
20240529,144000,230679175,755,755,755,755,51
20240529,143900,230640670,758,758,758,758,800
20240529,143800,230034270,758,758,758,758,1000
20240529,143700,229276270,758,758,758,758,0
20240529,143600,229276270,758,758,758,758,0
20240529,143500,229276270,758,758,758,758,0
20240529,143400,229276270,758,758,758,758,0
20240529,143300,229276270,758,758,758,758,20
20240529,143200,229261110,758,758,758,758,105
20240529,143100,229181520,758,758,758,758,302
20240529,143000,228952604,758,758,758,758,0
20240529,142900,228952604,758,758,758,758,0
20240529,142800,228952604,758,758,758,758,0
20240529,142700,228952604,758,758,758,758,0
20240529,142600,228952604,758,758,758,758,10
20240529,142500,228945024,754,754,754,754,0
20240529,142400,228945024,754,754,754,754,4000
20240529,142300,225929024,758,757,758,757,4
20240529,142200,225925993,756,756,756,756,0
20240529,142100,225925993,756,756,756,756,298
20240529,142000,225700705,758,758,758,758,0
20240529,141900,225700705,758,758,758,758,0
20240529,141800,225700705,758,758,758,758,41
20240529,141700,225669627,752,752,752,752,4501
20240529,141600,222284875,752,752,752,752,25
20240529,141500,222266075,752,752,752,752,228
20240529,141400,222094619,752,752,752,752,0
20240529,141300,222094619,752,753,753,752,1344
20240529,141200,221083851,753,753,753,753,1095
20240529,141100,220259316,753,760,760,753,6167
20240529,141000,215600814,760,760,760,760,1200
20240529,140900,214688814,760,760,760,760,241
20240529,140800,214505654,765,765,765,765,0
20240529,140700,214505654,765,765,765,765,0
20240529,140600,214505654,765,763,765,759,4005
20240529,140500,211459843,769,769,769,769,1
20240529,140400,211459074,763,763,763,763,0
20240529,140300,211459074,763,763,763,763,734
20240529,140200,210899032,762,767,767,762,3000
20240529,140100,208611113,770,770,770,770,649
20240529,140000,208111383,770,770,770,770,0
20240529,135900,208111383,770,770,770,770,0
20240529,135800,208111383,770,770,770,770,0
20240529,135700,208111383,770,770,770,770,1
20240529,135600,208110613,770,769,770,769,70
20240529,135500,208056723,770,770,770,770,2056
20240529,135400,206473603,770,770,770,770,10
20240529,135300,206465903,771,771,771,771,0
20240529,135200,206465903,771,765,771,763,3300
20240529,135100,203942538,765,773,773,765,3805
20240529,135000,201028946,774,774,774,774,0
20240529,134900,201028946,774,774,774,774,13
20240529,134800,201018884,774,770,774,770,5
20240529,134700,201015024,769,771,771,767,2948
20240529,134600,198750381,777,777,777,777,0
20240529,134500,198750381,777,776,777,776,2000
20240529,134400,197197669,777,777,777,777,1138
20240529,134300,196313443,777,771,777,771,5526
20240529,134200,192021777,776,776,776,776,139
20240529,134100,191913913,776,769,777,769,1859
20240529,134000,190475912,769,771,771,769,1715
20240529,133900,189155848,772,774,774,772,7
20240529,133800,189150433,774,776,776,774,649
20240529,133700,188648105,776,776,776,776,0
20240529,133600,188648105,776,776,776,776,10
20240529,133500,188640345,776,775,776,775,2
20240529,133400,188638794,776,778,778,767,2463
20240529,133300,186743482,773,778,778,773,374
20240529,133200,186454010,779,776,779,776,23
20240529,133100,186436105,770,778,780,768,3322
20240529,133000,183865506,775,778,779,775,2789
20240529,132900,181694384,778,779,779,772,29
20240529,132800,181671804,779,775,780,770,4317
20240529,132700,178333147,782,785,785,777,1106
20240529,132600,177469410,786,776,789,776,9322
20240529,132500,170202977,776,773,777,773,3340
20240529,132400,167616303,773,771,773,770,8183
20240529,132300,161300972,771,768,771,767,2109
20240529,132200,159678244,772,766,772,766,6526
20240529,132100,154654235,766,766,766,766,3885
20240529,132000,151678325,766,765,766,763,986
20240529,131900,150924030,765,766,766,765,69
20240529,131800,150871196,765,765,765,765,427
20240529,131700,150544541,765,763,765,763,221
20240529,131600,150375502,763,763,763,763,1521
20240529,131500,149214979,762,762,762,762,102
20240529,131400,149137255,762,761,762,761,48
20240529,131300,149100719,763,763,763,763,10
20240529,131200,149093089,763,763,763,760,1200
20240529,131100,148179630,762,762,762,762,38
20240529,131000,148150674,760,763,763,760,49
20240529,130900,148113401,763,763,763,763,10
20240529,130800,148105771,763,763,763,761,45
20240529,130700,148071439,763,762,763,762,1590
20240529,130600,146859269,761,762,762,761,2
20240529,130500,146857746,763,763,763,763,3
20240529,130400,146855457,760,760,760,760,0
20240529,130300,146855457,760,760,760,760,15510
20240529,130200,135067857,760,760,760,760,510
20240529,130100,134680257,760,765,765,760,2700
20240529,130000,132625544,766,767,767,766,85
20240529,125900,132560433,768,766,771,762,287
20240529,125800,132341622,767,770,771,754,2745
20240529,125700,130229390,770,762,771,760,6976
20240529,125600,124873272,762,756,762,756,8674
20240529,125500,118287775,756,756,756,756,2000
20240529,125400,116775775,756,755,756,755,562
20240529,125300,116351464,754,754,754,754,295
20240529,125200,116129034,752,754,754,752,234
20240529,125100,115952827,754,752,754,752,27917
20240529,125000,94958734,752,752,752,752,0
20240529,124900,94958734,752,752,752,752,1000
20240529,124800,94206734,752,752,752,752,0
20240529,124700,94206734,752,752,752,752,130
20240529,124600,94108974,752,752,752,752,100
20240529,124500,94033774,751,751,751,751,299
20240529,124400,93809225,752,752,752,752,1000
20240529,124300,93057225,751,751,751,751,0
20240529,124200,93057225,751,751,752,751,1142
20240529,124100,92198593,751,751,751,751,0
20240529,124000,92198593,751,751,751,751,0
20240529,123900,92198593,751,751,751,751,13
20240529,123800,92188830,752,752,752,752,0
20240529,123700,92188830,752,752,752,752,0
20240529,123600,92188830,752,752,752,752,0
20240529,123500,92188830,752,752,752,752,0
20240529,123400,92188830,752,752,752,752,651
20240529,123300,91699278,752,752,752,752,0
20240529,123200,91699278,752,752,752,752,0
20240529,123100,91699278,752,752,752,752,2000
20240529,123000,90195278,752,752,752,752,1000
20240529,122900,89443278,752,752,752,752,6000
20240529,122800,84931278,752,751,752,751,2000
20240529,122700,83427303,752,752,752,752,200
20240529,122600,83276903,749,749,749,749,0
20240529,122500,83276903,749,749,749,749,506
20240529,122400,82897909,752,752,752,752,0
20240529,122300,82897909,752,752,752,752,0
20240529,122200,82897909,752,752,752,752,20
20240529,122100,82882869,752,752,752,752,50
20240529,122000,82845269,752,750,752,750,2200
20240529,121900,81192477,750,750,750,750,0
20240529,121800,81192477,750,750,750,750,60
20240529,121700,81147477,750,750,750,750,66
20240529,121600,81097977,750,750,750,750,1
20240529,121500,81097227,751,751,751,751,1
20240529,121400,81096476,751,751,751,751,1
20240529,121300,81095725,750,750,750,750,0
20240529,121200,81095725,750,750,750,750,0
20240529,121100,81095725,750,750,750,750,33
20240529,121000,81070975,747,751,751,747,4
20240529,120900,81067975,747,747,747,747,0
20240529,120800,81067975,747,750,750,747,1003
20240529,120700,80318219,750,750,750,750,2
20240529,120600,80316719,750,750,750,750,0
20240529,120500,80316719,750,750,750,750,167
20240529,120400,80191469,751,751,751,751,0
20240529,120300,80191469,751,751,751,751,16
20240529,120200,80179453,751,751,751,751,100
20240529,120100,80104353,751,751,751,751,4
20240529,120000,80101349,750,750,750,750,563
20240529,115900,79679099,750,750,750,750,9
20240529,115800,79672349,750,750,750,750,96
20240529,115700,79600349,751,750,751,750,14
20240529,115600,79589848,750,750,750,750,53
20240529,115500,79550098,751,751,751,751,0
20240529,115400,79550098,751,751,751,751,300
20240529,115300,79324798,752,752,752,752,0
20240529,115200,79324798,752,752,752,752,0
20240529,115100,79324798,752,752,752,752,0
20240529,115000,79324798,752,752,752,752,0
20240529,114900,79324798,752,751,752,751,5
20240529,114800,79321039,750,751,751,750,626
20240529,114700,78851532,751,750,751,750,753
20240529,114600,78286229,750,750,750,750,20
20240529,114500,78271229,751,751,751,751,0
20240529,114400,78271229,751,751,751,751,0
20240529,114300,78271229,751,751,751,751,0
20240529,114200,78271229,751,750,751,748,127
20240529,114100,78175980,751,751,751,751,10
20240529,114000,78168470,748,748,748,748,0
20240529,113900,78168470,748,748,748,748,4
20240529,113800,78165478,750,750,750,750,0
20240529,113700,78165478,750,750,752,750,3
20240529,113600,78163226,752,752,752,752,3599
20240529,113500,75456778,752,752,752,752,0
20240529,113400,75456778,752,751,752,751,9481
20240529,113300,68331973,747,747,747,747,0
20240529,113200,68331973,747,750,750,747,608
20240529,113100,67877497,751,752,752,751,513
20240529,113000,67491726,752,752,752,752,20
20240529,112900,67476686,752,748,752,748,7000
20240529,112800,62220919,749,749,749,749,0
20240529,112700,62220919,749,749,749,749,1503
20240529,112600,61095172,748,748,748,748,103
20240529,112500,61018128,748,748,748,748,0
20240529,112400,61018128,748,748,748,748,1
20240529,112300,61017380,745,745,745,745,6
20240529,112200,61012910,748,748,748,748,5
20240529,112100,61009170,747,747,747,747,10
20240529,112000,61001700,747,747,747,747,90
20240529,111900,60934470,747,747,747,747,100
20240529,111800,60859770,748,748,748,748,0
20240529,111700,60859770,748,748,748,748,668
20240529,111600,60360106,748,748,748,748,0
20240529,111500,60360106,748,748,748,748,0
20240529,111400,60360106,748,748,748,748,0
20240529,111300,60360106,748,748,748,748,0
20240529,111200,60360106,748,748,748,748,103
20240529,111100,60283062,748,748,748,748,21
20240529,111000,60267354,748,748,748,748,0
20240529,110900,60267354,748,748,748,748,300
20240529,110800,60042954,748,748,748,748,0
20240529,110700,60042954,748,748,748,748,0
20240529,110600,60042954,748,748,748,748,0
20240529,110500,60042954,748,748,748,748,0
20240529,110400,60042954,748,748,748,748,0
20240529,110300,60042954,748,748,748,748,3
20240529,110200,60040710,748,748,748,748,0
20240529,110100,60040710,748,748,748,748,1
20240529,110000,60039962,743,743,743,743,141
20240529,105900,59935199,749,748,749,748,224
20240529,105800,59767644,748,748,748,748,0
20240529,105700,59767644,748,748,748,748,2
20240529,105600,59766148,748,743,748,743,50
20240529,105500,59728753,749,749,749,749,2
20240529,105400,59727255,750,750,750,750,60
20240529,105300,59682255,750,745,750,745,8
20240529,105200,59676270,741,741,751,741,5504
20240529,105100,55564397,741,741,741,741,0
20240529,105000,55564397,741,741,741,741,20
20240529,104900,55549577,744,744,744,744,2
20240529,104800,55548089,741,741,741,741,50
20240529,104700,55511039,744,744,744,744,200
20240529,104600,55362239,744,744,744,744,102
20240529,104500,55286351,744,744,744,744,3
20240529,104400,55284119,744,744,744,744,3
20240529,104300,55281887,744,744,744,744,27
20240529,104200,55261799,744,744,744,744,0
20240529,104100,55261799,744,744,744,744,0
20240529,104000,55261799,744,744,744,744,0
20240529,103900,55261799,744,744,744,744,5
20240529,103800,55258079,744,744,744,744,50
20240529,103700,55220879,745,745,745,745,0
20240529,103600,55220879,745,745,745,745,0
20240529,103500,55220879,745,745,745,745,0
20240529,103400,55220879,745,745,745,745,0
20240529,103300,55220879,745,745,745,745,0
20240529,103200,55220879,745,741,745,740,101
20240529,103100,55146124,745,745,745,745,1
20240529,103000,55145379,740,745,745,740,1606
20240529,102900,53955687,745,744,745,744,366
20240529,102800,53683280,744,743,744,743,11
20240529,102700,53675104,743,743,743,743,2
20240529,102600,53673618,744,744,744,744,0
20240529,102500,53673618,744,744,744,744,0
20240529,102400,53673618,744,741,744,741,162
20240529,102300,53553573,743,745,745,743,2992
20240529,102200,51329433,745,745,745,745,0
20240529,102100,51329433,745,745,745,745,0
20240529,102000,51329433,745,745,745,745,1
20240529,101900,51328688,744,744,744,744,300
20240529,101800,51105488,744,744,744,744,12
20240529,101700,51096560,744,744,744,744,2
20240529,101600,51095072,743,743,743,743,350
20240529,101500,50835022,742,742,742,742,3556
20240529,101400,48196470,742,741,742,741,197
20240529,101300,48050365,741,740,741,740,51
20240529,101200,48012624,742,740,742,740,34
20240529,101100,47987428,740,740,740,740,1010
20240529,101000,47240028,740,740,740,740,2
20240529,100900,47238548,740,739,740,739,3000
20240529,100800,45020305,739,739,739,739,0
20240529,100700,45020305,739,739,739,739,0
20240529,100600,45020305,739,739,739,739,0
20240529,100500,45020305,739,739,739,739,1000
20240529,100400,44281305,739,739,740,739,6
20240529,100300,44276870,739,739,739,739,116
20240529,100200,44191146,739,739,739,739,52
20240529,100100,44152718,739,739,739,739,0
20240529,100000,44152718,739,739,739,739,2941
20240529,095900,41979319,739,738,739,738,2669
20240529,095800,40009596,738,738,738,738,43
20240529,095700,39977862,740,740,740,740,3
20240529,095600,39975642,740,740,740,740,155
20240529,095500,39860942,733,736,740,733,3609
20240529,095400,37215053,736,736,741,736,3
20240529,095300,37212840,736,738,738,736,17000
20240529,095200,24670766,741,739,742,739,1050
20240529,095100,23893354,738,738,739,738,1598
20240529,095000,22713030,736,734,736,734,4407
20240529,094900,19476583,735,735,735,735,0
20240529,094800,19476583,735,730,735,730,4000
20240529,094700,16551453,730,730,730,730,6
20240529,094600,16547073,730,730,730,730,0
20240529,094500,16547073,730,729,730,729,1000
20240529,094400,15817089,729,729,729,729,1
20240529,094300,15816360,729,729,729,729,2
20240529,094200,15814902,728,728,728,728,71
20240529,094100,15763214,728,728,728,728,0
20240529,094000,15763214,728,730,730,728,501
20240529,093900,15398484,730,730,730,730,1
20240529,093800,15397754,730,730,730,730,0
20240529,093700,15397754,730,730,730,730,5
20240529,093600,15394104,727,727,727,727,0
20240529,093500,15394104,727,727,727,727,3349
20240529,093400,12959381,730,730,730,730,0
20240529,093300,12959381,730,730,730,730,265
20240529,093200,12765931,730,727,730,727,359
20240529,093100,12504293,727,727,727,727,1042
20240529,093000,11746759,727,727,727,727,0
20240529,092900,11746759,727,727,727,727,803
20240529,092800,11162978,727,727,727,727,0
20240529,092700,11162978,727,731,731,727,57
20240529,092600,11121535,731,731,731,731,0
20240529,092500,11121535,731,731,731,731,1
20240529,092400,11120804,727,731,731,727,921
20240529,092300,10447797,731,731,731,731,5
20240529,092200,10444142,731,731,731,731,0
20240529,092100,10444142,731,731,731,731,0
20240529,092000,10444142,731,731,731,731,0
20240529,091900,10444142,731,731,731,731,30
20240529,091800,10422212,731,726,731,726,5504
20240529,091700,6426288,726,726,726,726,0
20240529,091600,6426288,726,727,727,726,300
20240529,091500,6208430,731,731,731,731,1006
20240529,091400,5473044,731,727,731,727,51
20240529,091300,5435963,726,726,726,726,0
20240529,091200,5435963,726,727,727,726,50
20240529,091100,5399634,731,727,731,727,1001
20240529,091000,4671903,731,731,731,731,0
20240529,090900,4671903,731,731,731,731,154
20240529,090800,4559329,731,727,731,727,1308
20240529,090700,3608409,731,729,731,727,1001
20240529,090600,2879805,729,730,731,729,3080
20240529,090500,634456,730,730,731,730,283
20240529,090400,427622,730,730,730,730,6
20240529,090300,423242,730,730,730,730,6
20240529,090200,418862,731,731,731,731,1
20240529,090100,418131,730,730,730,730,1
20240529,090000,417401,731,731,731,731,428