KissMeData/200230/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,203100,350214881,768,768,768,768,16387
20240523,203000,350214881,768,768,768,768,0
20240523,202900,350214881,768,768,768,768,0
20240523,202800,350214881,768,768,768,768,0
20240523,202700,350214881,768,768,768,768,0
20240523,202600,350214881,768,768,768,768,0
20240523,202500,350214881,768,768,768,768,0
20240523,202400,350214881,768,768,768,768,0
20240523,202300,350214881,768,768,768,768,0
20240523,202200,350214881,768,768,768,768,0
20240523,202100,350214881,768,768,768,768,0
20240523,202000,350214881,768,768,768,768,0
20240523,201900,350214881,768,768,768,768,0
20240523,201800,350214881,768,768,768,768,0
20240523,201700,350214881,768,768,768,768,0
20240523,201600,350214881,768,768,768,768,0
20240523,201500,350214881,768,768,768,768,0
20240523,201400,350214881,768,768,768,768,0
20240523,201300,350214881,768,768,768,768,0
20240523,201200,350214881,768,768,768,768,0
20240523,201100,350214881,768,768,768,768,0
20240523,201000,350214881,768,768,768,768,0
20240523,200900,350214881,768,768,768,768,0
20240523,200800,350214881,768,768,768,768,0
20240523,200700,350214881,768,768,768,768,0
20240523,200600,350214881,768,768,768,768,0
20240523,200500,350214881,768,768,768,768,0
20240523,200400,350214881,768,768,768,768,0
20240523,200300,350214881,768,768,768,768,0
20240523,200200,350214881,768,768,768,768,0
20240523,200100,350214881,768,768,768,768,16387
20240523,200000,350214881,768,768,768,768,0
20240523,195900,350214881,768,768,768,768,0
20240523,195800,350214881,768,768,768,768,0
20240523,195700,350214881,768,768,768,768,0
20240523,195600,350214881,768,768,768,768,0
20240523,195500,350214881,768,768,768,768,0
20240523,195400,350214881,768,768,768,768,0
20240523,195300,350214881,768,768,768,768,0
20240523,195200,350214881,768,768,768,768,0
20240523,195100,350214881,768,768,768,768,0
20240523,195000,350214881,768,768,768,768,0
20240523,194900,350214881,768,768,768,768,0
20240523,194800,350214881,768,768,768,768,0
20240523,194700,350214881,768,768,768,768,0
20240523,194600,350214881,768,768,768,768,0
20240523,194500,350214881,768,768,768,768,0
20240523,194400,350214881,768,768,768,768,0
20240523,194300,350214881,768,768,768,768,0
20240523,194200,350214881,768,768,768,768,0
20240523,194100,350214881,768,768,768,768,0
20240523,194000,350214881,768,768,768,768,0
20240523,193900,350214881,768,768,768,768,0
20240523,193800,350214881,768,768,768,768,0
20240523,193700,350214881,768,768,768,768,0
20240523,193600,350214881,768,768,768,768,0
20240523,193500,350214881,768,768,768,768,0
20240523,193400,350214881,768,768,768,768,0
20240523,193300,350214881,768,768,768,768,0
20240523,193200,350214881,768,768,768,768,0
20240523,193100,350214881,768,768,768,768,16387
20240523,193000,350214881,768,768,768,768,0
20240523,192900,350214881,768,768,768,768,0
20240523,192800,350214881,768,768,768,768,0
20240523,192700,350214881,768,768,768,768,0
20240523,192600,350214881,768,768,768,768,0
20240523,192500,350214881,768,768,768,768,0
20240523,192400,350214881,768,768,768,768,0
20240523,192300,350214881,768,768,768,768,0
20240523,192200,350214881,768,768,768,768,0
20240523,192100,350214881,768,768,768,768,0
20240523,192000,350214881,768,768,768,768,0
20240523,191900,350214881,768,768,768,768,0
20240523,191800,350214881,768,768,768,768,0
20240523,191700,350214881,768,768,768,768,0
20240523,191600,350214881,768,768,768,768,0
20240523,191500,350214881,768,768,768,768,0
20240523,191400,350214881,768,768,768,768,0
20240523,191300,350214881,768,768,768,768,0
20240523,191200,350214881,768,768,768,768,0
20240523,191100,350214881,768,768,768,768,0
20240523,191000,350214881,768,768,768,768,0
20240523,190900,350214881,768,768,768,768,0
20240523,190800,350214881,768,768,768,768,0
20240523,190700,350214881,768,768,768,768,0
20240523,190600,350214881,768,768,768,768,0
20240523,190500,350214881,768,768,768,768,0
20240523,190400,350214881,768,768,768,768,0
20240523,190300,350214881,768,768,768,768,0
20240523,190200,350214881,768,768,768,768,0
20240523,190100,350214881,768,768,768,768,16387
20240523,190000,350214881,768,768,768,768,0
20240523,185900,350214881,768,768,768,768,0
20240523,185800,350214881,768,768,768,768,0
20240523,185700,350214881,768,768,768,768,0
20240523,185600,350214881,768,768,768,768,0
20240523,185500,350214881,768,768,768,768,0
20240523,185400,350214881,768,768,768,768,0
20240523,185300,350214881,768,768,768,768,0
20240523,185200,350214881,768,768,768,768,0
20240523,185100,350214881,768,768,768,768,0
20240523,185000,350214881,768,768,768,768,0
20240523,184900,350214881,768,768,768,768,0
20240523,184800,350214881,768,768,768,768,0
20240523,184700,350214881,768,768,768,768,0
20240523,184600,350214881,768,768,768,768,0
20240523,184500,350214881,768,768,768,768,0
20240523,184400,350214881,768,768,768,768,0
20240523,184300,350214881,768,768,768,768,0
20240523,184200,350214881,768,768,768,768,0
20240523,184100,350214881,768,768,768,768,0
20240523,184000,350214881,768,768,768,768,0
20240523,183900,350214881,768,768,768,768,0
20240523,183800,350214881,768,768,768,768,0
20240523,183700,350214881,768,768,768,768,0
20240523,183600,350214881,768,768,768,768,0
20240523,183500,350214881,768,768,768,768,0
20240523,183400,350214881,768,768,768,768,0
20240523,183300,350214881,768,768,768,768,0
20240523,183200,350214881,768,768,768,768,0
20240523,183100,350214881,768,768,768,768,16387
20240523,183000,350214881,768,768,768,768,0
20240523,182900,350214881,768,768,768,768,0
20240523,182800,350214881,768,768,768,768,0
20240523,182700,350214881,768,768,768,768,0
20240523,182600,350214881,768,768,768,768,0
20240523,182500,350214881,768,768,768,768,0
20240523,182400,350214881,768,768,768,768,0
20240523,182300,350214881,768,768,768,768,0
20240523,182200,350214881,768,768,768,768,0
20240523,182100,350214881,768,768,768,768,0
20240523,182000,350214881,768,768,768,768,0
20240523,181900,350214881,768,768,768,768,0
20240523,181800,350214881,768,768,768,768,0
20240523,181700,350214881,768,768,768,768,0
20240523,181600,350214881,768,768,768,768,0
20240523,181500,350214881,768,768,768,768,0
20240523,181400,350214881,768,768,768,768,0
20240523,181300,350214881,768,768,768,768,0
20240523,181200,350214881,768,768,768,768,0
20240523,181100,350214881,768,768,768,768,0
20240523,181000,350214881,768,768,768,768,0
20240523,180900,350214881,768,768,768,768,0
20240523,180800,350214881,768,768,768,768,0
20240523,180700,350214881,768,768,768,768,0
20240523,180600,350214881,768,768,768,768,0
20240523,180500,350214881,768,768,768,768,0
20240523,180400,350214881,768,768,768,768,0
20240523,180300,350214881,768,768,768,768,0
20240523,180200,350214881,768,768,768,768,0
20240523,180100,350214881,768,768,768,768,16387
20240523,180000,350214881,768,768,768,768,0
20240523,175900,350214881,768,768,768,768,0
20240523,175800,350214881,768,768,768,768,0
20240523,175700,350214881,768,768,768,768,0
20240523,175600,350214881,768,768,768,768,0
20240523,175500,350214881,768,768,768,768,0
20240523,175400,350214881,768,768,768,768,0
20240523,175300,350214881,768,768,768,768,0
20240523,175200,350214881,768,768,768,768,0
20240523,175100,350214881,768,768,768,768,0
20240523,175000,350214881,768,768,768,768,0
20240523,174900,350214881,768,768,768,768,0
20240523,174800,350214881,768,768,768,768,0
20240523,174700,350214881,768,768,768,768,0
20240523,174600,350214881,768,768,768,768,0
20240523,174500,350214881,768,768,768,768,0
20240523,174400,350214881,768,768,768,768,0
20240523,174300,350214881,768,768,768,768,0
20240523,174200,350214881,768,768,768,768,0
20240523,174100,350214881,768,768,768,768,0
20240523,174000,350214881,768,768,768,768,0
20240523,173900,350214881,768,768,768,768,0
20240523,173800,350214881,768,768,768,768,0
20240523,173700,350214881,768,768,768,768,0
20240523,173600,350214881,768,768,768,768,0
20240523,173500,350214881,768,768,768,768,0
20240523,173400,350214881,768,768,768,768,0
20240523,173300,350214881,768,768,768,768,0
20240523,173200,350214881,768,768,768,768,0
20240523,173100,350214881,768,768,768,768,16387
20240523,173000,350214881,768,768,768,768,0
20240523,172900,350214881,768,768,768,768,0
20240523,172800,350214881,768,768,768,768,0
20240523,172700,350214881,768,768,768,768,0
20240523,172600,350214881,768,768,768,768,0
20240523,172500,350214881,768,768,768,768,0
20240523,172400,350214881,768,768,768,768,0
20240523,172300,350214881,768,768,768,768,0
20240523,172200,350214881,768,768,768,768,0
20240523,172100,350214881,768,768,768,768,0
20240523,172000,350214881,768,768,768,768,0
20240523,171900,350214881,768,768,768,768,0
20240523,171800,350214881,768,768,768,768,0
20240523,171700,350214881,768,768,768,768,0
20240523,171600,350214881,768,768,768,768,0
20240523,171500,350214881,768,768,768,768,0
20240523,171400,350214881,768,768,768,768,0
20240523,171300,350214881,768,768,768,768,0
20240523,171200,350214881,768,768,768,768,0
20240523,171100,350214881,768,768,768,768,0
20240523,171000,350214881,768,768,768,768,0
20240523,170900,350214881,768,768,768,768,0
20240523,170800,350214881,768,768,768,768,0
20240523,170700,350214881,768,768,768,768,0
20240523,170600,350214881,768,768,768,768,0
20240523,170500,350214881,768,768,768,768,0
20240523,170400,350214881,768,768,768,768,0
20240523,170300,350214881,768,768,768,768,0
20240523,170200,350214881,768,768,768,768,0
20240523,170100,350214881,768,768,768,768,16387
20240523,170000,350214881,768,768,768,768,0
20240523,165900,350214881,768,768,768,768,0
20240523,165800,350214881,768,768,768,768,0
20240523,165700,350214881,768,768,768,768,0
20240523,165600,350214881,768,768,768,768,0
20240523,165500,350214881,768,768,768,768,0
20240523,165400,350214881,768,768,768,768,0
20240523,165300,350214881,768,768,768,768,0
20240523,165200,350214881,768,768,768,768,0
20240523,165100,350214881,768,768,768,768,0
20240523,165000,350214881,768,768,768,768,0
20240523,164900,350214881,768,768,768,768,0
20240523,164800,350214881,768,768,768,768,0
20240523,164700,350214881,768,768,768,768,0
20240523,164600,350214881,768,768,768,768,0
20240523,164500,350214881,768,768,768,768,0
20240523,164400,350214881,768,768,768,768,0
20240523,164300,350214881,768,768,768,768,0
20240523,164200,350214881,768,768,768,768,0
20240523,164100,350214881,768,768,768,768,0
20240523,164000,350214881,768,768,768,768,0
20240523,163900,350214881,768,768,768,768,0
20240523,163800,350214881,768,768,768,768,0
20240523,163700,350214881,768,768,768,768,0
20240523,163600,350214881,768,768,768,768,0
20240523,163500,350214881,768,768,768,768,0
20240523,163400,350214881,768,768,768,768,0
20240523,163300,350214881,768,768,768,768,0
20240523,163200,350214881,768,768,768,768,0
20240523,163100,350214881,768,768,768,768,16387
20240523,163000,350214881,768,768,768,768,0
20240523,162900,350214881,768,768,768,768,0
20240523,162800,350214881,768,768,768,768,0
20240523,162700,350214881,768,768,768,768,0
20240523,162600,350214881,768,768,768,768,0
20240523,162500,350214881,768,768,768,768,0
20240523,162400,350214881,768,768,768,768,0
20240523,162300,350214881,768,768,768,768,0
20240523,162200,350214881,768,768,768,768,0
20240523,162100,350214881,768,768,768,768,0
20240523,162000,350214881,768,768,768,768,0
20240523,161900,350214881,768,768,768,768,0
20240523,161800,350214881,768,768,768,768,0
20240523,161700,350214881,768,768,768,768,0
20240523,161600,350214881,768,768,768,768,0
20240523,161500,350214881,768,768,768,768,0
20240523,161400,350214881,768,768,768,768,0
20240523,161300,350214881,768,768,768,768,0
20240523,161200,350214881,768,768,768,768,0
20240523,161100,350214881,768,768,768,768,0
20240523,161000,350214881,768,768,768,768,0
20240523,160900,350214881,768,768,768,768,0
20240523,160800,350214881,768,768,768,768,0
20240523,160700,350214881,768,768,768,768,0
20240523,160600,350214881,768,768,768,768,0
20240523,160500,350214881,768,768,768,768,0
20240523,160400,350214881,768,768,768,768,0
20240523,160300,350214881,768,768,768,768,0
20240523,160200,350214881,768,768,768,768,0
20240523,160100,350214881,768,768,768,768,16387
20240523,160000,350214881,768,768,768,768,0
20240523,155900,350214881,768,768,768,768,0
20240523,155800,350214881,768,768,768,768,0
20240523,155700,350214881,768,768,768,768,0
20240523,155600,350214881,768,768,768,768,0
20240523,155500,350214881,768,768,768,768,0
20240523,155400,350214881,768,768,768,768,0
20240523,155300,350214881,768,768,768,768,0
20240523,155200,350214881,768,768,768,768,0
20240523,155100,350214881,768,768,768,768,0
20240523,155000,350214881,768,768,768,768,0
20240523,154900,350214881,768,768,768,768,0
20240523,154800,350214881,768,768,768,768,0
20240523,154700,350214881,768,768,768,768,0
20240523,154600,350214881,768,768,768,768,0
20240523,154500,350214881,768,768,768,768,0
20240523,154400,350214881,768,768,768,768,0
20240523,154300,350214881,768,768,768,768,0
20240523,154200,350214881,768,768,768,768,0
20240523,154100,350214881,768,768,768,768,0
20240523,154000,350214881,768,768,768,768,0
20240523,153900,350214881,768,768,768,768,0
20240523,153800,350214881,768,768,768,768,0
20240523,153700,350214881,768,768,768,768,0
20240523,153600,350214881,768,768,768,768,0
20240523,153500,350214881,768,768,768,768,0
20240523,153400,350214881,768,768,768,768,0
20240523,153300,350214881,768,768,768,768,0
20240523,153200,350214881,768,768,768,768,0
20240523,153100,350214881,768,768,768,768,16387
20240523,153000,350214881,768,768,768,768,16387
20240523,152900,337629665,772,772,772,772,0
20240523,152800,337629665,772,772,772,772,0
20240523,152700,337629665,772,772,772,772,0
20240523,152600,337629665,772,772,772,772,0
20240523,152500,337629665,772,772,772,772,0
20240523,152400,337629665,772,772,772,772,0
20240523,152300,337629665,772,772,772,772,0
20240523,152200,337629665,772,772,772,772,0
20240523,152100,337629665,772,772,772,772,0
20240523,152000,337629665,772,772,772,772,0
20240523,151900,337629665,772,772,772,772,125
20240523,151800,337533165,768,772,772,768,8470
20240523,151700,331016415,774,772,774,772,316
20240523,151600,330772335,772,772,772,772,405
20240523,151500,330459675,772,773,773,772,37
20240523,151400,330431078,773,773,773,773,0
20240523,151300,330431078,773,773,773,773,0
20240523,151200,330431078,773,775,775,773,48
20240523,151100,330393880,774,774,774,774,1
20240523,151000,330393106,775,774,775,772,3811
20240523,150900,327443459,775,775,775,775,212
20240523,150800,327279159,775,775,775,775,0
20240523,150700,327279159,775,775,775,775,0
20240523,150600,327279159,775,775,775,775,0
20240523,150500,327279159,775,775,775,775,8
20240523,150400,327272959,778,777,778,777,2212
20240523,150300,325552129,777,777,777,777,1
20240523,150200,325551352,770,770,770,770,0
20240523,150100,325551352,770,776,776,769,13528
20240523,150000,315127995,776,777,778,776,125
20240523,145900,315030965,777,777,777,777,907
20240523,145800,314326226,777,777,777,777,0
20240523,145700,314326226,777,777,777,777,0
20240523,145600,314326226,777,778,778,777,500
20240523,145500,313937689,775,775,778,775,2445
20240523,145400,312039742,776,773,776,772,8085
20240523,145300,305798110,776,776,776,776,50
20240523,145200,305759310,776,776,776,776,1
20240523,145100,305758534,770,778,778,769,44980
20240523,145000,271059849,778,778,778,778,0
20240523,144900,271059849,778,778,778,778,0
20240523,144800,271059849,778,778,778,778,71
20240523,144700,271004611,777,777,777,777,60
20240523,144600,270957991,778,778,778,778,235
20240523,144500,270775161,779,779,779,779,24
20240523,144400,270756465,779,779,779,779,685
20240523,144300,270222850,778,778,778,778,0
20240523,144200,270222850,778,778,778,778,24
20240523,144100,270204178,778,778,778,778,1
20240523,144000,270203400,777,777,777,777,1315
20240523,143900,269181645,777,777,777,777,0
20240523,143800,269181645,777,777,777,777,208
20240523,143700,269020029,777,777,777,777,100
20240523,143600,268942329,777,777,777,777,4
20240523,143500,268939221,776,776,776,776,0
20240523,143400,268939221,776,776,776,776,1000
20240523,143300,268163221,779,779,779,779,0
20240523,143200,268163221,779,779,779,779,0
20240523,143100,268163221,779,779,779,779,0
20240523,143000,268163221,779,779,779,779,0
20240523,142900,268163221,779,779,779,779,352
20240523,142800,267889013,779,779,779,779,10
20240523,142700,267881223,776,779,779,776,10111
20240523,142600,260033623,779,779,779,779,11
20240523,142500,260025054,778,778,778,778,10
20240523,142400,260017274,777,777,777,777,0
20240523,142300,260017274,777,777,777,777,1020
20240523,142200,259224734,777,777,777,777,0
20240523,142100,259224734,777,779,779,777,1001
20240523,142000,258446955,779,778,779,778,18
20240523,141900,258432949,780,780,780,780,400
20240523,141800,258120949,780,780,780,780,1064
20240523,141700,257291029,776,776,776,776,0
20240523,141600,257291029,776,776,776,776,0
20240523,141500,257291029,776,776,776,776,0
20240523,141400,257291029,776,777,777,776,100
20240523,141300,257213406,780,780,780,780,12
20240523,141200,257204046,780,780,780,780,0
20240523,141100,257204046,780,780,780,780,0
20240523,141000,257204046,780,780,780,780,41
20240523,140900,257172066,777,777,777,777,19
20240523,140800,257157303,777,777,777,777,1064
20240523,140700,256330575,777,779,779,777,912
20240523,140600,255621875,781,779,781,779,2
20240523,140500,255620315,779,779,779,779,0
20240523,140400,255620315,779,779,779,779,0
20240523,140300,255620315,779,779,779,779,0
20240523,140200,255620315,779,779,779,779,0
20240523,140100,255620315,779,779,779,779,34
20240523,140000,255593829,777,777,777,777,0
20240523,135900,255593829,777,777,777,777,0
20240523,135800,255593829,777,777,777,777,0
20240523,135700,255593829,777,777,777,777,121
20240523,135600,255499812,776,777,777,776,786
20240523,135500,254889113,777,778,778,777,1518
20240523,135400,253709609,777,781,781,777,4668
20240523,135300,250081133,781,781,781,781,0
20240523,135200,250081133,781,781,781,781,1000
20240523,135100,249300133,781,781,781,781,1436
20240523,135000,248178617,781,781,781,781,1049
20240523,134900,247359348,781,781,781,781,5
20240523,134800,247355443,780,777,780,777,498
20240523,134700,246967918,777,776,777,776,177
20240523,134600,246830414,774,775,775,774,1700
20240523,134500,245514574,774,782,782,774,7074
20240523,134400,240035201,782,782,782,782,0
20240523,134300,240035201,782,782,782,782,110
20240523,134200,239949181,778,787,787,774,21602
20240523,134100,223167662,787,787,787,787,5
20240523,134000,223163727,781,781,781,781,0
20240523,133900,223163727,781,784,787,781,1549
20240523,133800,221947173,783,782,783,782,97
20240523,133700,221871274,781,781,781,781,0
20240523,133600,221871274,781,781,781,781,14
20240523,133500,221860340,782,782,782,782,9
20240523,133400,221853302,781,781,781,781,200
20240523,133300,221697102,782,782,782,782,0
20240523,133200,221697102,782,782,782,782,0
20240523,133100,221697102,782,782,782,782,0
20240523,133000,221697102,782,782,782,782,0
20240523,132900,221697102,782,782,782,782,109
20240523,132800,221611864,782,782,782,782,30
20240523,132700,221588404,781,781,781,781,0
20240523,132600,221588404,781,781,781,781,0
20240523,132500,221588404,781,781,781,781,0
20240523,132400,221588404,781,781,781,781,0
20240523,132300,221588404,781,781,781,781,0
20240523,132200,221588404,781,781,781,781,0
20240523,132100,221588404,781,781,781,781,0
20240523,132000,221588404,781,781,781,781,0
20240523,131900,221588404,781,781,781,781,0
20240523,131800,221588404,781,781,781,781,585
20240523,131700,221131519,781,781,781,781,0
20240523,131600,221131519,781,781,781,781,0
20240523,131500,221131519,781,781,781,781,0
20240523,131400,221131519,781,781,781,781,5
20240523,131300,221127614,781,781,781,781,0
20240523,131200,221127614,781,781,781,781,7
20240523,131100,221122147,781,781,781,781,0
20240523,131000,221122147,781,781,781,781,2
20240523,130900,221120585,781,780,781,779,918
20240523,130800,220405273,781,781,781,781,100
20240523,130700,220327173,781,781,781,781,0
20240523,130600,220327173,781,781,781,781,1
20240523,130500,220326392,779,779,779,779,0
20240523,130400,220326392,779,779,779,779,0
20240523,130300,220326392,779,779,779,779,0
20240523,130200,220326392,779,781,781,779,3402
20240523,130100,217673785,781,781,781,781,10
20240523,130000,217665975,780,781,781,780,1661
20240523,125900,216370385,781,781,781,781,14
20240523,125800,216359451,780,781,782,780,3351
20240523,125700,213742352,782,782,782,782,153
20240523,125600,213622706,782,782,782,782,0
20240523,125500,213622706,782,782,782,782,350
20240523,125400,213349006,781,782,782,781,1720
20240523,125300,212003998,783,783,783,783,0
20240523,125200,212003998,783,783,783,783,2
20240523,125100,212002432,783,783,783,783,0
20240523,125000,212002432,783,783,783,783,1279
20240523,124900,211000975,784,784,784,784,148
20240523,124800,210884943,784,784,784,784,0
20240523,124700,210884943,784,784,784,784,0
20240523,124600,210884943,784,784,784,784,0
20240523,124500,210884943,784,784,784,784,50
20240523,124400,210845743,784,784,784,784,2536
20240523,124300,208857519,785,786,786,785,1250
20240523,124200,207876029,787,787,787,787,21
20240523,124100,207859502,787,787,787,787,68
20240523,124000,207805986,788,788,788,788,100
20240523,123900,207727186,787,787,787,787,0
20240523,123800,207727186,787,787,787,787,0
20240523,123700,207727186,787,787,787,787,0
20240523,123600,207727186,787,787,787,787,9
20240523,123500,207720103,788,788,788,788,141
20240523,123400,207608995,788,788,788,788,100
20240523,123300,207530195,788,785,788,785,550
20240523,123200,207097323,785,786,786,785,153
20240523,123100,206977192,786,787,787,786,742
20240523,123000,206393641,787,787,787,787,0
20240523,122900,206393641,787,787,787,787,12
20240523,122800,206384197,785,788,788,785,5051
20240523,122700,202419141,787,787,787,787,10
20240523,122600,202411271,788,788,788,788,0
20240523,122500,202411271,788,788,788,788,0
20240523,122400,202411271,788,788,788,788,1
20240523,122300,202410483,789,789,789,789,0
20240523,122200,202410483,789,789,789,789,0
20240523,122100,202410483,789,789,789,789,10
20240523,122000,202402593,783,785,791,782,21382
20240523,121900,185544947,785,785,785,785,100
20240523,121800,185466447,785,785,785,785,0
20240523,121700,185466447,785,785,785,785,10
20240523,121600,185458597,785,785,785,785,0
20240523,121500,185458597,785,785,785,785,0
20240523,121400,185458597,785,785,785,785,0
20240523,121300,185458597,785,785,785,785,2
20240523,121200,185457027,781,781,781,781,0
20240523,121100,185457027,781,781,781,781,0
20240523,121000,185457027,781,781,781,781,129
20240523,120900,185356278,781,781,781,781,578
20240523,120800,184904860,781,784,785,780,2314
20240523,120700,183096077,785,785,785,785,0
20240523,120600,183096077,785,785,785,785,0
20240523,120500,183096077,785,785,785,785,0
20240523,120400,183096077,785,785,785,785,0
20240523,120300,183096077,785,785,785,785,10
20240523,120200,183088227,785,785,785,785,0
20240523,120100,183088227,785,785,785,785,0
20240523,120000,183088227,785,785,785,785,0
20240523,115900,183088227,785,781,785,781,417
20240523,115800,182762542,786,786,786,786,501
20240523,115700,182368756,787,787,787,787,0
20240523,115600,182368756,787,787,787,787,0
20240523,115500,182368756,787,787,787,787,0
20240523,115400,182368756,787,787,787,787,0
20240523,115300,182368756,787,787,787,787,0
20240523,115200,182368756,787,787,787,787,0
20240523,115100,182368756,787,787,787,787,0
20240523,115000,182368756,787,787,787,787,0
20240523,114900,182368756,787,786,787,786,993
20240523,114800,181587396,781,782,785,781,4096
20240523,114700,178376923,780,780,780,780,0
20240523,114600,178376923,780,780,780,780,0
20240523,114500,178376923,780,780,780,780,0
20240523,114400,178376923,780,780,780,780,0
20240523,114300,178376923,780,780,780,780,33
20240523,114200,178351183,782,782,782,782,44
20240523,114100,178316775,782,782,782,782,10
20240523,114000,178308955,782,782,782,782,110
20240523,113900,178222935,782,782,782,782,116
20240523,113800,178132223,782,782,782,782,10
20240523,113700,178124403,782,782,782,782,0
20240523,113600,178124403,782,782,782,782,0
20240523,113500,178124403,782,782,782,780,32
20240523,113400,178099439,782,782,782,782,0
20240523,113300,178099439,782,782,782,782,0
20240523,113200,178099439,782,782,782,782,10
20240523,113100,178091619,780,780,780,780,107
20240523,113000,178008159,780,780,780,780,1
20240523,112900,178007379,780,780,780,780,11
20240523,112800,177998799,777,780,780,777,2166
20240523,112700,176309487,777,781,781,777,2538
20240523,112600,174335216,782,782,782,782,0
20240523,112500,174335216,782,782,782,782,0
20240523,112400,174335216,782,782,782,782,5
20240523,112300,174331306,781,781,781,781,0
20240523,112200,174331306,781,781,781,781,591
20240523,112100,173869735,781,785,785,781,418
20240523,112000,173543260,784,784,784,784,0
20240523,111900,173543260,784,784,784,784,0
20240523,111800,173543260,784,784,784,784,30
20240523,111700,173519740,784,782,784,782,50
20240523,111600,173480638,782,782,782,782,1
20240523,111500,173479856,782,782,782,782,170
20240523,111400,173346916,782,782,782,782,0
20240523,111300,173346916,782,781,782,781,233
20240523,111200,173164940,781,781,781,781,0
20240523,111100,173164940,781,781,781,781,829
20240523,111000,172517491,781,779,781,779,34
20240523,110900,172490971,778,781,781,778,80
20240523,110800,172428641,781,781,781,781,30
20240523,110700,172405211,777,777,777,777,50
20240523,110600,172366361,777,777,777,777,890
20240523,110500,171674831,777,777,777,777,0
20240523,110400,171674831,777,779,779,777,7070
20240523,110300,166178261,779,779,779,779,0
20240523,110200,166178261,779,779,779,779,0
20240523,110100,166178261,779,779,779,779,19
20240523,110000,166163460,779,779,779,779,0
20240523,105900,166163460,779,779,779,779,0
20240523,105800,166163460,779,779,779,779,4
20240523,105700,166160344,782,782,782,779,2500
20240523,105600,164212606,780,780,780,780,190
20240523,105500,164064406,780,780,780,780,0
20240523,105400,164064406,780,780,780,780,101
20240523,105300,163985626,780,780,780,780,0
20240523,105200,163985626,780,780,781,780,4368
20240523,105100,160575278,780,780,780,779,1100
20240523,105000,159717293,780,780,780,780,200
20240523,104900,159561293,780,780,780,780,0
20240523,104800,159561293,780,780,780,780,0
20240523,104700,159561293,780,780,780,780,1
20240523,104600,159560513,780,780,780,780,0
20240523,104500,159560513,780,780,780,780,0
20240523,104400,159560513,780,780,780,780,0
20240523,104300,159560513,780,780,780,780,270
20240523,104200,159349913,780,780,780,780,11
20240523,104100,159341333,778,778,778,778,1271
20240523,104000,158352495,780,780,780,780,3
20240523,103900,158350155,780,780,780,780,3
20240523,103800,158347815,778,778,778,778,0
20240523,103700,158347815,778,778,778,778,1148
20240523,103600,157454671,777,777,777,777,1000
20240523,103500,156677671,777,777,777,776,3553
20240523,103400,153919026,778,779,779,778,102
20240523,103300,153839590,780,780,780,780,55
20240523,103200,153796690,780,780,780,780,10
20240523,103100,153788890,780,780,780,780,0
20240523,103000,153788890,780,780,780,780,15
20240523,102900,153777190,776,776,776,776,0
20240523,102800,153777190,776,776,776,776,72
20240523,102700,153721318,775,780,780,774,10650
20240523,102600,145453537,780,779,780,779,87
20240523,102500,145385725,779,779,779,778,2326
20240523,102400,143573794,779,780,780,779,2700
20240523,102300,141467845,780,781,781,780,173
20240523,102200,141332898,781,780,781,780,1121
20240523,102100,140458489,780,780,780,780,1365
20240523,102000,139393789,779,780,780,779,70
20240523,101900,139339198,777,776,777,776,1776
20240523,101800,137960046,776,777,777,776,1381
20240523,101700,136887038,777,777,777,777,1500
20240523,101600,135721538,780,780,780,780,11
20240523,101500,135712958,780,780,780,780,3
20240523,101400,135710618,781,781,781,781,0
20240523,101300,135710618,781,781,781,781,0
20240523,101200,135710618,781,781,783,781,381
20240523,101100,135412977,777,781,781,777,5373
20240523,101000,131233248,783,783,783,783,261
20240523,100900,131028885,783,783,783,783,60
20240523,100800,130981905,786,786,786,786,0
20240523,100700,130981905,786,786,786,786,0
20240523,100600,130981905,786,785,786,785,104
20240523,100500,130900262,785,785,785,785,122
20240523,100400,130804492,785,785,785,785,17
20240523,100300,130791147,780,783,785,780,2035
20240523,100200,129202925,783,783,785,783,1935
20240523,100100,127685445,783,783,783,783,228
20240523,100000,127506921,783,781,783,780,2052
20240523,095900,125900460,782,781,782,781,288
20240523,095800,125675515,781,781,781,781,19
20240523,095700,125660676,781,781,781,780,1939
20240523,095600,124147847,781,780,781,780,264
20240523,095500,123941885,779,779,779,779,1306
20240523,095400,122924511,779,778,779,778,531
20240523,095300,122511384,778,778,778,778,18
20240523,095200,122497380,778,778,778,778,10
20240523,095100,122489600,779,781,781,775,26220
20240523,095000,102127582,781,782,782,781,462
20240523,094900,101766711,782,782,782,782,11
20240523,094800,101758109,781,780,782,780,334
20240523,094700,101497576,779,780,780,779,1968
20240523,094600,99964473,780,780,780,780,4
20240523,094500,99961353,780,782,782,780,41
20240523,094400,99929293,778,779,782,778,1634
20240523,094300,98656905,779,782,782,779,10178
20240523,094200,90715011,786,782,786,782,1175
20240523,094100,89793573,781,784,784,781,14915
20240523,094000,78115581,784,787,790,783,32067
20240523,093900,52992242,792,787,792,787,126
20240523,093800,52893025,790,786,790,786,40
20240523,093700,52861541,785,790,790,785,5969
20240523,093600,48163096,790,793,793,790,279
20240523,093500,47942596,792,792,792,792,0
20240523,093400,47942596,792,793,793,792,132
20240523,093300,47838019,793,792,793,792,1021
20240523,093200,47029367,790,790,790,790,0
20240523,093100,47029367,790,789,790,789,878
20240523,093000,46335962,789,789,789,789,1
20240523,092900,46335173,785,787,789,785,5403
20240523,092800,42081190,789,789,789,789,0
20240523,092700,42081190,789,784,789,784,101
20240523,092600,42002001,789,786,789,784,5431
20240523,092500,37721303,786,786,786,786,17
20240523,092400,37707941,786,786,786,786,5
20240523,092300,37704011,782,782,782,782,777
20240523,092200,37096397,781,781,781,781,0
20240523,092100,37096397,781,788,790,781,8261
20240523,092000,30640386,780,790,790,780,5309
20240523,091900,26490066,790,789,790,785,3028
20240523,091800,24112900,789,788,789,788,17
20240523,091700,24099494,789,783,789,783,2112
20240523,091600,22438851,783,784,784,783,530
20240523,091500,22023851,784,784,784,784,159
20240523,091400,21899195,784,785,789,784,2502
20240523,091300,19936552,789,785,789,784,2524
20240523,091200,17956044,785,785,789,785,1557
20240523,091100,16733719,786,793,793,786,8187
20240523,091000,10289494,790,790,790,790,1
20240523,090900,10288704,789,789,789,789,3370
20240523,090800,7629774,790,791,791,790,588
20240523,090700,7165149,791,794,794,790,4049
20240523,090600,3960575,794,794,794,794,0
20240523,090500,3960575,794,798,798,794,2836
20240523,090400,1704099,797,800,800,797,1890
20240523,090300,194400,800,800,800,800,0
20240523,090200,194400,800,800,800,800,0
20240523,090100,194400,800,800,800,800,0
20240523,090000,194400,800,800,800,800,243