KissMeData/001210/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,214400,120620905,749,749,749,749,3177
20240524,214300,120620905,749,749,749,749,0
20240524,214200,120620905,749,749,749,749,0
20240524,214100,120620905,749,749,749,749,0
20240524,214000,120620905,749,749,749,749,0
20240524,213900,120620905,749,749,749,749,0
20240524,213800,120620905,749,749,749,749,0
20240524,213700,120620905,749,749,749,749,0
20240524,213600,120620905,749,749,749,749,0
20240524,213500,120620905,749,749,749,749,0
20240524,213400,120620905,749,749,749,749,0
20240524,213300,120620905,749,749,749,749,0
20240524,213200,120620905,749,749,749,749,0
20240524,213100,120620905,749,749,749,749,0
20240524,213000,120620905,749,749,749,749,0
20240524,212900,120620905,749,749,749,749,0
20240524,212800,120620905,749,749,749,749,0
20240524,212700,120620905,749,749,749,749,0
20240524,212600,120620905,749,749,749,749,0
20240524,212500,120620905,749,749,749,749,0
20240524,212400,120620905,749,749,749,749,0
20240524,212300,120620905,749,749,749,749,0
20240524,212200,120620905,749,749,749,749,0
20240524,212100,120620905,749,749,749,749,0
20240524,212000,120620905,749,749,749,749,0
20240524,211900,120620905,749,749,749,749,0
20240524,211800,120620905,749,749,749,749,0
20240524,211700,120620905,749,749,749,749,0
20240524,211600,120620905,749,749,749,749,0
20240524,211500,120620905,749,749,749,749,0
20240524,211400,120620905,749,749,749,749,3177
20240524,211300,120620905,749,749,749,749,0
20240524,211200,120620905,749,749,749,749,0
20240524,211100,120620905,749,749,749,749,0
20240524,211000,120620905,749,749,749,749,0
20240524,210900,120620905,749,749,749,749,0
20240524,210800,120620905,749,749,749,749,0
20240524,210700,120620905,749,749,749,749,0
20240524,210600,120620905,749,749,749,749,0
20240524,210500,120620905,749,749,749,749,0
20240524,210400,120620905,749,749,749,749,0
20240524,210300,120620905,749,749,749,749,0
20240524,210200,120620905,749,749,749,749,0
20240524,210100,120620905,749,749,749,749,0
20240524,210000,120620905,749,749,749,749,0
20240524,205900,120620905,749,749,749,749,0
20240524,205800,120620905,749,749,749,749,0
20240524,205700,120620905,749,749,749,749,0
20240524,205600,120620905,749,749,749,749,0
20240524,205500,120620905,749,749,749,749,0
20240524,205400,120620905,749,749,749,749,0
20240524,205300,120620905,749,749,749,749,0
20240524,205200,120620905,749,749,749,749,0
20240524,205100,120620905,749,749,749,749,0
20240524,205000,120620905,749,749,749,749,0
20240524,204900,120620905,749,749,749,749,0
20240524,204800,120620905,749,749,749,749,0
20240524,204700,120620905,749,749,749,749,0
20240524,204600,120620905,749,749,749,749,0
20240524,204500,120620905,749,749,749,749,0
20240524,204400,120620905,749,749,749,749,3177
20240524,204300,120620905,749,749,749,749,0
20240524,204200,120620905,749,749,749,749,0
20240524,204100,120620905,749,749,749,749,0
20240524,204000,120620905,749,749,749,749,0
20240524,203900,120620905,749,749,749,749,0
20240524,203800,120620905,749,749,749,749,0
20240524,203700,120620905,749,749,749,749,0
20240524,203600,120620905,749,749,749,749,0
20240524,203500,120620905,749,749,749,749,0
20240524,203400,120620905,749,749,749,749,0
20240524,203300,120620905,749,749,749,749,0
20240524,203200,120620905,749,749,749,749,0
20240524,203100,120620905,749,749,749,749,0
20240524,203000,120620905,749,749,749,749,0
20240524,202900,120620905,749,749,749,749,0
20240524,202800,120620905,749,749,749,749,0
20240524,202700,120620905,749,749,749,749,0
20240524,202600,120620905,749,749,749,749,0
20240524,202500,120620905,749,749,749,749,0
20240524,202400,120620905,749,749,749,749,0
20240524,202300,120620905,749,749,749,749,0
20240524,202200,120620905,749,749,749,749,0
20240524,202100,120620905,749,749,749,749,0
20240524,202000,120620905,749,749,749,749,0
20240524,201900,120620905,749,749,749,749,0
20240524,201800,120620905,749,749,749,749,0
20240524,201700,120620905,749,749,749,749,0
20240524,201600,120620905,749,749,749,749,0
20240524,201500,120620905,749,749,749,749,0
20240524,201400,120620905,749,749,749,749,3177
20240524,201300,120620905,749,749,749,749,0
20240524,201200,120620905,749,749,749,749,0
20240524,201100,120620905,749,749,749,749,0
20240524,201000,120620905,749,749,749,749,0
20240524,200900,120620905,749,749,749,749,0
20240524,200800,120620905,749,749,749,749,0
20240524,200700,120620905,749,749,749,749,0
20240524,200600,120620905,749,749,749,749,0
20240524,200500,120620905,749,749,749,749,0
20240524,200400,120620905,749,749,749,749,0
20240524,200300,120620905,749,749,749,749,0
20240524,200200,120620905,749,749,749,749,0
20240524,200100,120620905,749,749,749,749,0
20240524,200000,120620905,749,749,749,749,0
20240524,195900,120620905,749,749,749,749,0
20240524,195800,120620905,749,749,749,749,0
20240524,195700,120620905,749,749,749,749,0
20240524,195600,120620905,749,749,749,749,0
20240524,195500,120620905,749,749,749,749,0
20240524,195400,120620905,749,749,749,749,0
20240524,195300,120620905,749,749,749,749,0
20240524,195200,120620905,749,749,749,749,0
20240524,195100,120620905,749,749,749,749,0
20240524,195000,120620905,749,749,749,749,0
20240524,194900,120620905,749,749,749,749,0
20240524,194800,120620905,749,749,749,749,0
20240524,194700,120620905,749,749,749,749,0
20240524,194600,120620905,749,749,749,749,0
20240524,194500,120620905,749,749,749,749,0
20240524,194400,120620905,749,749,749,749,3177
20240524,194300,120620905,749,749,749,749,0
20240524,194200,120620905,749,749,749,749,0
20240524,194100,120620905,749,749,749,749,0
20240524,194000,120620905,749,749,749,749,0
20240524,193900,120620905,749,749,749,749,0
20240524,193800,120620905,749,749,749,749,0
20240524,193700,120620905,749,749,749,749,0
20240524,193600,120620905,749,749,749,749,0
20240524,193500,120620905,749,749,749,749,0
20240524,193400,120620905,749,749,749,749,0
20240524,193300,120620905,749,749,749,749,0
20240524,193200,120620905,749,749,749,749,0
20240524,193100,120620905,749,749,749,749,0
20240524,193000,120620905,749,749,749,749,0
20240524,192900,120620905,749,749,749,749,0
20240524,192800,120620905,749,749,749,749,0
20240524,192700,120620905,749,749,749,749,0
20240524,192600,120620905,749,749,749,749,0
20240524,192500,120620905,749,749,749,749,0
20240524,192400,120620905,749,749,749,749,0
20240524,192300,120620905,749,749,749,749,0
20240524,192200,120620905,749,749,749,749,0
20240524,192100,120620905,749,749,749,749,0
20240524,192000,120620905,749,749,749,749,0
20240524,191900,120620905,749,749,749,749,0
20240524,191800,120620905,749,749,749,749,0
20240524,191700,120620905,749,749,749,749,0
20240524,191600,120620905,749,749,749,749,0
20240524,191500,120620905,749,749,749,749,0
20240524,191400,120620905,749,749,749,749,3177
20240524,191300,120620905,749,749,749,749,0
20240524,191200,120620905,749,749,749,749,0
20240524,191100,120620905,749,749,749,749,0
20240524,191000,120620905,749,749,749,749,0
20240524,190900,120620905,749,749,749,749,0
20240524,190800,120620905,749,749,749,749,0
20240524,190700,120620905,749,749,749,749,0
20240524,190600,120620905,749,749,749,749,0
20240524,190500,120620905,749,749,749,749,0
20240524,190400,120620905,749,749,749,749,0
20240524,190300,120620905,749,749,749,749,0
20240524,190200,120620905,749,749,749,749,0
20240524,190100,120620905,749,749,749,749,0
20240524,190000,120620905,749,749,749,749,0
20240524,185900,120620905,749,749,749,749,0
20240524,185800,120620905,749,749,749,749,0
20240524,185700,120620905,749,749,749,749,0
20240524,185600,120620905,749,749,749,749,0
20240524,185500,120620905,749,749,749,749,0
20240524,185400,120620905,749,749,749,749,0
20240524,185300,120620905,749,749,749,749,0
20240524,185200,120620905,749,749,749,749,0
20240524,185100,120620905,749,749,749,749,0
20240524,185000,120620905,749,749,749,749,0
20240524,184900,120620905,749,749,749,749,0
20240524,184800,120620905,749,749,749,749,0
20240524,184700,120620905,749,749,749,749,0
20240524,184600,120620905,749,749,749,749,0
20240524,184500,120620905,749,749,749,749,0
20240524,184400,120620905,749,749,749,749,3177
20240524,184300,120620905,749,749,749,749,0
20240524,184200,120620905,749,749,749,749,0
20240524,184100,120620905,749,749,749,749,0
20240524,184000,120620905,749,749,749,749,0
20240524,183900,120620905,749,749,749,749,0
20240524,183800,120620905,749,749,749,749,0
20240524,183700,120620905,749,749,749,749,0
20240524,183600,120620905,749,749,749,749,0
20240524,183500,120620905,749,749,749,749,0
20240524,183400,120620905,749,749,749,749,0
20240524,183300,120620905,749,749,749,749,0
20240524,183200,120620905,749,749,749,749,0
20240524,183100,120620905,749,749,749,749,0
20240524,183000,120620905,749,749,749,749,0
20240524,182900,120620905,749,749,749,749,0
20240524,182800,120620905,749,749,749,749,0
20240524,182700,120620905,749,749,749,749,0
20240524,182600,120620905,749,749,749,749,0
20240524,182500,120620905,749,749,749,749,0
20240524,182400,120620905,749,749,749,749,0
20240524,182300,120620905,749,749,749,749,0
20240524,182200,120620905,749,749,749,749,0
20240524,182100,120620905,749,749,749,749,0
20240524,182000,120620905,749,749,749,749,0
20240524,181900,120620905,749,749,749,749,0
20240524,181800,120620905,749,749,749,749,0
20240524,181700,120620905,749,749,749,749,0
20240524,181600,120620905,749,749,749,749,0
20240524,181500,120620905,749,749,749,749,0
20240524,181400,120620905,749,749,749,749,3177
20240524,181300,120620905,749,749,749,749,0
20240524,181200,120620905,749,749,749,749,0
20240524,181100,120620905,749,749,749,749,0
20240524,181000,120620905,749,749,749,749,0
20240524,180900,120620905,749,749,749,749,0
20240524,180800,120620905,749,749,749,749,0
20240524,180700,120620905,749,749,749,749,0
20240524,180600,120620905,749,749,749,749,0
20240524,180500,120620905,749,749,749,749,0
20240524,180400,120620905,749,749,749,749,0
20240524,180300,120620905,749,749,749,749,0
20240524,180200,120620905,749,749,749,749,0
20240524,180100,120620905,749,749,749,749,0
20240524,180000,120620905,749,749,749,749,0
20240524,175900,120620905,749,749,749,749,0
20240524,175800,120620905,749,749,749,749,0
20240524,175700,120620905,749,749,749,749,0
20240524,175600,120620905,749,749,749,749,0
20240524,175500,120620905,749,749,749,749,0
20240524,175400,120620905,749,749,749,749,0
20240524,175300,120620905,749,749,749,749,0
20240524,175200,120620905,749,749,749,749,0
20240524,175100,120620905,749,749,749,749,0
20240524,175000,120620905,749,749,749,749,0
20240524,174900,120620905,749,749,749,749,0
20240524,174800,120620905,749,749,749,749,0
20240524,174700,120620905,749,749,749,749,0
20240524,174600,120620905,749,749,749,749,0
20240524,174500,120620905,749,749,749,749,0
20240524,174400,120620905,749,749,749,749,3177
20240524,174300,120620905,749,749,749,749,0
20240524,174200,120620905,749,749,749,749,0
20240524,174100,120620905,749,749,749,749,0
20240524,174000,120620905,749,749,749,749,0
20240524,173900,120620905,749,749,749,749,0
20240524,173800,120620905,749,749,749,749,0
20240524,173700,120620905,749,749,749,749,0
20240524,173600,120620905,749,749,749,749,0
20240524,173500,120620905,749,749,749,749,0
20240524,173400,120620905,749,749,749,749,0
20240524,173300,120620905,749,749,749,749,0
20240524,173200,120620905,749,749,749,749,0
20240524,173100,120620905,749,749,749,749,0
20240524,173000,120620905,749,749,749,749,0
20240524,172900,120620905,749,749,749,749,0
20240524,172800,120620905,749,749,749,749,0
20240524,172700,120620905,749,749,749,749,0
20240524,172600,120620905,749,749,749,749,0
20240524,172500,120620905,749,749,749,749,0
20240524,172400,120620905,749,749,749,749,0
20240524,172300,120620905,749,749,749,749,0
20240524,172200,120620905,749,749,749,749,0
20240524,172100,120620905,749,749,749,749,0
20240524,172000,120620905,749,749,749,749,0
20240524,171900,120620905,749,749,749,749,0
20240524,171800,120620905,749,749,749,749,0
20240524,171700,120620905,749,749,749,749,0
20240524,171600,120620905,749,749,749,749,0
20240524,171500,120620905,749,749,749,749,0
20240524,171400,120620905,749,749,749,749,3177
20240524,171300,120620905,749,749,749,749,0
20240524,171200,120620905,749,749,749,749,0
20240524,171100,120620905,749,749,749,749,0
20240524,171000,120620905,749,749,749,749,0
20240524,170900,120620905,749,749,749,749,0
20240524,170800,120620905,749,749,749,749,0
20240524,170700,120620905,749,749,749,749,0
20240524,170600,120620905,749,749,749,749,0
20240524,170500,120620905,749,749,749,749,0
20240524,170400,120620905,749,749,749,749,0
20240524,170300,120620905,749,749,749,749,0
20240524,170200,120620905,749,749,749,749,0
20240524,170100,120620905,749,749,749,749,0
20240524,170000,120620905,749,749,749,749,0
20240524,165900,120620905,749,749,749,749,0
20240524,165800,120620905,749,749,749,749,0
20240524,165700,120620905,749,749,749,749,0
20240524,165600,120620905,749,749,749,749,0
20240524,165500,120620905,749,749,749,749,0
20240524,165400,120620905,749,749,749,749,0
20240524,165300,120620905,749,749,749,749,0
20240524,165200,120620905,749,749,749,749,0
20240524,165100,120620905,749,749,749,749,0
20240524,165000,120620905,749,749,749,749,0
20240524,164900,120620905,749,749,749,749,0
20240524,164800,120620905,749,749,749,749,0
20240524,164700,120620905,749,749,749,749,0
20240524,164600,120620905,749,749,749,749,0
20240524,164500,120620905,749,749,749,749,0
20240524,164400,120620905,749,749,749,749,3177
20240524,164300,120620905,749,749,749,749,0
20240524,164200,120620905,749,749,749,749,0
20240524,164100,120620905,749,749,749,749,0
20240524,164000,120620905,749,749,749,749,0
20240524,163900,120620905,749,749,749,749,0
20240524,163800,120620905,749,749,749,749,0
20240524,163700,120620905,749,749,749,749,0
20240524,163600,120620905,749,749,749,749,0
20240524,163500,120620905,749,749,749,749,0
20240524,163400,120620905,749,749,749,749,0
20240524,163300,120620905,749,749,749,749,0
20240524,163200,120620905,749,749,749,749,0
20240524,163100,120620905,749,749,749,749,0
20240524,163000,120620905,749,749,749,749,0
20240524,162900,120620905,749,749,749,749,0
20240524,162800,120620905,749,749,749,749,0
20240524,162700,120620905,749,749,749,749,0
20240524,162600,120620905,749,749,749,749,0
20240524,162500,120620905,749,749,749,749,0
20240524,162400,120620905,749,749,749,749,0
20240524,162300,120620905,749,749,749,749,0
20240524,162200,120620905,749,749,749,749,0
20240524,162100,120620905,749,749,749,749,0
20240524,162000,120620905,749,749,749,749,0
20240524,161900,120620905,749,749,749,749,0
20240524,161800,120620905,749,749,749,749,0
20240524,161700,120620905,749,749,749,749,0
20240524,161600,120620905,749,749,749,749,0
20240524,161500,120620905,749,749,749,749,0
20240524,161400,120620905,749,749,749,749,3177
20240524,161300,120620905,749,749,749,749,0
20240524,161200,120620905,749,749,749,749,0
20240524,161100,120620905,749,749,749,749,0
20240524,161000,120620905,749,749,749,749,0
20240524,160900,120620905,749,749,749,749,0
20240524,160800,120620905,749,749,749,749,0
20240524,160700,120620905,749,749,749,749,0
20240524,160600,120620905,749,749,749,749,0
20240524,160500,120620905,749,749,749,749,0
20240524,160400,120620905,749,749,749,749,0
20240524,160300,120620905,749,749,749,749,0
20240524,160200,120620905,749,749,749,749,0
20240524,160100,120620905,749,749,749,749,0
20240524,160000,120620905,749,749,749,749,0
20240524,155900,120620905,749,749,749,749,0
20240524,155800,120620905,749,749,749,749,0
20240524,155700,120620905,749,749,749,749,0
20240524,155600,120620905,749,749,749,749,0
20240524,155500,120620905,749,749,749,749,0
20240524,155400,120620905,749,749,749,749,0
20240524,155300,120620905,749,749,749,749,0
20240524,155200,120620905,749,749,749,749,0
20240524,155100,120620905,749,749,749,749,0
20240524,155000,120620905,749,749,749,749,0
20240524,154900,120620905,749,749,749,749,0
20240524,154800,120620905,749,749,749,749,0
20240524,154700,120620905,749,749,749,749,0
20240524,154600,120620905,749,749,749,749,0
20240524,154500,120620905,749,749,749,749,0
20240524,154400,120620905,749,749,749,749,3177
20240524,154300,120620905,749,749,749,749,0
20240524,154200,120620905,749,749,749,749,0
20240524,154100,120620905,749,749,749,749,0
20240524,154000,120620905,749,749,749,749,0
20240524,153900,120620905,749,749,749,749,0
20240524,153800,120620905,749,749,749,749,0
20240524,153700,120620905,749,749,749,749,0
20240524,153600,120620905,749,749,749,749,0
20240524,153500,120620905,749,749,749,749,0
20240524,153400,120620905,749,749,749,749,0
20240524,153300,120620905,749,749,749,749,0
20240524,153200,120620905,749,749,749,749,0
20240524,153100,120620905,749,749,749,749,0
20240524,153000,120620905,749,749,749,749,3177
20240524,152900,118241332,748,748,748,748,0
20240524,152800,118241332,748,748,748,748,0
20240524,152700,118241332,748,748,748,748,0
20240524,152600,118241332,748,748,748,748,0
20240524,152500,118241332,748,748,748,748,0
20240524,152400,118241332,748,748,748,748,0
20240524,152300,118241332,748,748,748,748,0
20240524,152200,118241332,748,748,748,748,0
20240524,152100,118241332,748,748,748,748,0
20240524,152000,118241332,748,748,748,748,0
20240524,151900,118241332,748,747,749,745,5614
20240524,151800,114043886,746,741,746,741,1001
20240524,151700,113298123,741,740,741,730,1410
20240524,151600,112262598,740,739,740,739,2
20240524,151500,112261119,738,738,739,737,27
20240524,151400,112241186,737,740,740,737,72
20240524,151300,112187946,744,744,745,744,11
20240524,151200,112179756,743,743,743,743,59
20240524,151100,112135919,743,743,743,743,1
20240524,151000,112135176,747,746,747,746,539
20240524,150900,111732558,746,746,747,746,279
20240524,150800,111524422,747,743,747,743,1486
20240524,150700,110415466,746,746,747,746,511
20240524,150600,110034259,746,743,746,743,367
20240524,150500,109761308,743,743,743,743,0
20240524,150400,109761308,743,742,743,742,7
20240524,150300,109756113,743,743,743,743,5015
20240524,150200,106029968,743,743,743,743,998
20240524,150100,105288454,743,743,743,743,0
20240524,150000,105288454,743,743,743,743,0
20240524,145900,105288454,743,743,743,743,699
20240524,145800,104769097,743,743,743,743,1
20240524,145700,104768354,742,740,742,740,206
20240524,145600,104615524,739,739,741,739,12
20240524,145500,104606643,742,739,742,738,24
20240524,145400,104588869,738,742,742,738,6
20240524,145300,104584422,743,744,744,743,511
20240524,145200,104204748,747,748,748,747,55
20240524,145100,104163662,748,748,748,748,300
20240524,145000,103939262,748,748,748,748,0
20240524,144900,103939262,748,748,748,748,41
20240524,144800,103908594,748,748,748,743,4
20240524,144700,103905607,748,743,748,742,2199
20240524,144600,102263178,743,743,743,743,1
20240524,144500,102262435,745,738,745,737,36
20240524,144400,102235812,738,739,742,738,16
20240524,144300,102223985,739,740,742,739,8
20240524,144200,102218065,738,746,746,738,101
20240524,144100,102142727,747,746,747,737,690
20240524,144000,101627716,737,747,748,737,1144
20240524,143900,100772709,748,748,749,748,1600
20240524,143800,99574909,747,734,747,733,2141
20240524,143700,97978260,735,734,735,734,202
20240524,143600,97829792,745,731,745,731,114
20240524,143500,97744980,734,742,746,731,4003
20240524,143400,94765855,744,738,744,731,4105
20240524,143300,91727517,738,733,738,733,1997
20240524,143200,90258716,733,733,733,733,1172
20240524,143100,89399640,734,736,737,733,911
20240524,143000,88731024,738,738,738,738,0
20240524,142900,88731024,738,740,740,738,832
20240524,142800,88115346,740,740,740,740,1
20240524,142700,88114606,742,742,742,742,303
20240524,142600,87889780,742,742,742,742,1291
20240524,142500,86931858,742,743,743,736,103
20240524,142400,86855337,736,741,743,734,3083
20240524,142300,84572074,741,740,741,740,100
20240524,142200,84497988,736,739,740,736,2108
20240524,142100,82938592,739,739,739,739,201
20240524,142000,82790053,736,739,739,736,2971
20240524,141900,80602075,740,740,740,740,30
20240524,141800,80579875,742,742,742,742,506
20240524,141700,80204423,742,742,742,742,310
20240524,141600,79974403,742,744,745,742,587
20240524,141500,79538349,742,737,742,737,3016
20240524,141400,77310857,736,736,737,732,1756
20240524,141300,76018385,728,725,730,725,9315
20240524,141200,69244260,724,722,724,722,1114
20240524,141100,68437885,722,722,722,722,6600
20240524,141000,63672685,720,721,721,720,11730
20240524,140900,55220747,721,721,721,721,0
20240524,140800,55220747,721,721,721,721,0
20240524,140700,55220747,721,721,721,721,1
20240524,140600,55220026,720,720,720,720,612
20240524,140500,54779386,718,718,718,718,32
20240524,140400,54756410,719,720,720,719,515
20240524,140300,54385625,720,720,720,720,388
20240524,140200,54106265,721,720,721,720,114
20240524,140100,54024183,721,721,721,721,1000
20240524,140000,53303183,721,721,721,721,0
20240524,135900,53303183,721,721,721,721,0
20240524,135800,53303183,721,721,721,721,0
20240524,135700,53303183,721,721,721,721,10
20240524,135600,53295973,718,718,718,718,0
20240524,135500,53295973,718,718,718,718,8
20240524,135400,53290229,721,721,721,721,0
20240524,135300,53290229,721,721,721,721,1
20240524,135200,53289508,718,718,718,718,10
20240524,135100,53282328,718,718,718,718,19
20240524,135000,53268686,722,722,722,722,0
20240524,134900,53268686,722,722,722,722,1
20240524,134800,53267964,720,721,721,720,1000
20240524,134700,52547464,722,722,722,722,254
20240524,134600,52364076,723,723,723,723,0
20240524,134500,52364076,723,723,723,723,1
20240524,134400,52363353,722,722,722,722,0
20240524,134300,52363353,722,722,722,722,0
20240524,134200,52363353,722,722,722,722,0
20240524,134100,52363353,722,722,722,722,0
20240524,134000,52363353,722,722,722,722,0
20240524,133900,52363353,722,722,722,722,20
20240524,133800,52348913,723,723,723,723,0
20240524,133700,52348913,723,723,723,723,0
20240524,133600,52348913,723,723,723,723,499
20240524,133500,51988136,724,724,724,724,0
20240524,133400,51988136,724,724,724,724,0
20240524,133300,51988136,724,724,724,724,1
20240524,133200,51987412,723,723,723,723,1
20240524,133100,51986689,724,724,724,724,500
20240524,133000,51624689,722,722,722,722,0
20240524,132900,51624689,722,723,723,722,2233
20240524,132800,50010463,722,722,722,722,80
20240524,132700,49952703,720,720,720,720,0
20240524,132600,49952703,720,720,720,720,0
20240524,132500,49952703,720,720,720,720,0
20240524,132400,49952703,720,720,720,720,0
20240524,132300,49952703,720,720,720,720,29
20240524,132200,49931823,720,720,720,720,0
20240524,132100,49931823,720,720,720,720,0
20240524,132000,49931823,720,720,720,720,10
20240524,131900,49924623,720,720,720,720,6
20240524,131800,49920303,720,720,720,720,12
20240524,131700,49911663,720,720,720,720,1
20240524,131600,49910943,720,720,720,720,0
20240524,131500,49910943,720,720,720,720,0
20240524,131400,49910943,720,720,720,720,0
20240524,131300,49910943,720,720,720,720,0
20240524,131200,49910943,720,720,720,720,1
20240524,131100,49910223,718,718,718,718,0
20240524,131000,49910223,718,718,718,718,0
20240524,130900,49910223,718,718,718,718,0
20240524,130800,49910223,718,718,718,718,69
20240524,130700,49860681,720,720,720,720,0
20240524,130600,49860681,720,720,720,720,20
20240524,130500,49846281,720,720,720,720,0
20240524,130400,49846281,720,720,720,720,0
20240524,130300,49846281,720,720,720,720,56
20240524,130200,49805961,720,720,720,720,0
20240524,130100,49805961,720,718,720,718,4
20240524,130000,49803087,720,720,720,720,0
20240524,125900,49803087,720,720,720,720,5
20240524,125800,49799487,720,720,720,720,0
20240524,125700,49799487,720,720,720,720,0
20240524,125600,49799487,720,720,720,720,0
20240524,125500,49799487,720,720,720,720,0
20240524,125400,49799487,720,720,720,720,0
20240524,125300,49799487,720,720,720,720,100
20240524,125200,49727487,720,720,720,720,0
20240524,125100,49727487,720,720,720,720,0
20240524,125000,49727487,720,720,720,720,0
20240524,124900,49727487,720,720,720,720,0
20240524,124800,49727487,720,720,720,720,51
20240524,124700,49690767,720,720,720,720,1
20240524,124600,49690047,718,718,718,718,0
20240524,124500,49690047,718,718,718,718,97
20240524,124400,49620401,718,718,718,718,2
20240524,124300,49618965,717,717,717,717,0
20240524,124200,49618965,717,718,718,717,3087
20240524,124100,47405584,718,718,718,718,16
20240524,124000,47394096,720,720,720,720,0
20240524,123900,47394096,720,720,720,720,0
20240524,123800,47394096,720,720,720,720,0
20240524,123700,47394096,720,720,720,720,0
20240524,123600,47394096,720,720,720,720,7
20240524,123500,47389056,720,720,720,720,0
20240524,123400,47389056,720,720,720,720,0
20240524,123300,47389056,720,720,720,720,0
20240524,123200,47389056,720,720,720,720,0
20240524,123100,47389056,720,720,720,720,0
20240524,123000,47389056,720,721,721,720,3
20240524,122900,47386895,721,721,721,721,0
20240524,122800,47386895,721,721,721,721,0
20240524,122700,47386895,721,721,721,721,0
20240524,122600,47386895,721,721,721,721,1
20240524,122500,47386174,717,717,717,717,0
20240524,122400,47386174,717,717,717,717,1922
20240524,122300,46008100,717,717,717,717,4
20240524,122200,46005232,722,722,722,722,0
20240524,122100,46005232,722,722,722,722,0
20240524,122000,46005232,722,722,722,722,0
20240524,121900,46005232,722,722,722,722,420
20240524,121800,45701992,722,722,722,722,0
20240524,121700,45701992,722,722,722,722,0
20240524,121600,45701992,722,722,722,722,0
20240524,121500,45701992,722,722,722,722,0
20240524,121400,45701992,722,722,722,722,0
20240524,121300,45701992,722,722,722,722,0
20240524,121200,45701992,722,722,722,722,1
20240524,121100,45701270,716,716,716,716,221
20240524,121000,45543034,718,720,720,718,443
20240524,120900,45224870,722,722,722,722,0
20240524,120800,45224870,722,722,722,722,0
20240524,120700,45224870,722,722,722,722,0
20240524,120600,45224870,722,722,722,722,0
20240524,120500,45224870,722,722,722,722,0
20240524,120400,45224870,722,722,722,722,0
20240524,120300,45224870,722,722,722,722,0
20240524,120200,45224870,722,722,722,722,0
20240524,120100,45224870,722,722,722,722,0
20240524,120000,45224870,722,722,722,722,0
20240524,115900,45224870,722,722,722,722,0
20240524,115800,45224870,722,722,722,722,0
20240524,115700,45224870,722,722,722,722,0
20240524,115600,45224870,722,722,722,722,0
20240524,115500,45224870,722,722,722,722,2064
20240524,115400,43734662,720,720,720,720,0
20240524,115300,43734662,720,720,720,720,0
20240524,115200,43734662,720,720,720,720,193
20240524,115100,43595702,720,720,720,720,0
20240524,115000,43595702,720,720,720,720,2
20240524,114900,43594262,720,720,720,720,0
20240524,114800,43594262,720,720,720,720,0
20240524,114700,43594262,720,720,720,720,0
20240524,114600,43594262,720,720,720,720,0
20240524,114500,43594262,720,720,720,720,1
20240524,114400,43593542,718,718,718,718,0
20240524,114300,43593542,718,718,718,718,0
20240524,114200,43593542,718,717,718,717,72
20240524,114100,43541916,718,718,718,718,0
20240524,114000,43541916,718,718,718,718,0
20240524,113900,43541916,718,718,718,718,1
20240524,113800,43541198,718,718,718,718,0
20240524,113700,43541198,718,718,718,718,0
20240524,113600,43541198,718,718,718,718,10
20240524,113500,43534018,718,718,718,718,0
20240524,113400,43534018,718,718,718,718,0
20240524,113300,43534018,718,718,718,718,8
20240524,113200,43528274,718,718,718,718,5
20240524,113100,43524684,718,718,718,718,0
20240524,113000,43524684,718,718,718,718,3
20240524,112900,43522530,718,718,718,718,0
20240524,112800,43522530,718,718,718,718,0
20240524,112700,43522530,718,718,718,718,0
20240524,112600,43522530,718,717,718,717,3
20240524,112500,43520377,717,717,717,717,0
20240524,112400,43520377,717,717,717,717,0
20240524,112300,43520377,717,717,717,717,0
20240524,112200,43520377,717,717,717,717,2
20240524,112100,43518943,717,717,717,717,0
20240524,112000,43518943,717,717,717,717,10
20240524,111900,43511773,717,717,717,717,1
20240524,111800,43511056,717,717,717,717,0
20240524,111700,43511056,717,717,717,717,0
20240524,111600,43511056,717,717,717,717,127
20240524,111500,43419997,717,717,717,717,0
20240524,111400,43419997,717,717,717,717,0
20240524,111300,43419997,717,717,717,717,1
20240524,111200,43419280,717,717,717,717,0
20240524,111100,43419280,717,717,717,717,5
20240524,111000,43415695,717,717,717,717,0
20240524,110900,43415695,717,717,717,717,19
20240524,110800,43402072,717,717,717,717,0
20240524,110700,43402072,717,715,717,715,479
20240524,110600,43059585,715,715,715,715,0
20240524,110500,43059585,715,712,715,712,900
20240524,110400,42418725,718,717,718,717,20
20240524,110300,42404366,711,718,718,711,1226
20240524,110200,41530528,720,720,720,720,1
20240524,110100,41529808,719,719,719,719,10
20240524,110000,41522618,719,719,720,719,13
20240524,105900,41513267,722,722,722,722,0
20240524,105800,41513267,722,722,722,722,0
20240524,105700,41513267,722,722,722,722,0
20240524,105600,41513267,722,722,722,722,0
20240524,105500,41513267,722,722,722,722,0
20240524,105400,41513267,722,722,722,722,0
20240524,105300,41513267,722,722,722,722,66
20240524,105200,41465615,722,722,722,722,32
20240524,105100,41442511,722,722,722,722,0
20240524,105000,41442511,722,722,722,722,132
20240524,104900,41347207,722,722,722,722,1
20240524,104800,41346485,722,722,722,722,0
20240524,104700,41346485,722,722,722,722,501
20240524,104600,40984763,722,722,722,722,1
20240524,104500,40984041,711,711,711,711,0
20240524,104400,40984041,711,721,721,711,8462
20240524,104300,34955317,721,721,721,721,606
20240524,104200,34518391,721,721,721,721,2
20240524,104100,34516949,722,722,722,722,0
20240524,104000,34516949,722,722,722,722,0
20240524,103900,34516949,722,722,722,722,0
20240524,103800,34516949,722,722,722,722,1
20240524,103700,34516227,720,720,720,720,0
20240524,103600,34516227,720,720,720,720,0
20240524,103500,34516227,720,721,721,720,13
20240524,103400,34506865,722,722,722,722,0
20240524,103300,34506865,722,722,722,722,11
20240524,103200,34498923,722,722,722,722,0
20240524,103100,34498923,722,721,722,721,19
20240524,103000,34485223,721,720,721,720,90
20240524,102900,34420422,720,720,720,720,0
20240524,102800,34420422,720,720,720,720,6
20240524,102700,34416102,720,720,720,720,0
20240524,102600,34416102,720,720,720,720,2
20240524,102500,34414662,720,720,720,720,10
20240524,102400,34407462,720,720,720,720,200
20240524,102300,34263462,720,720,720,720,50
20240524,102200,34227462,720,720,720,720,513
20240524,102100,33858102,719,719,719,719,0
20240524,102000,33858102,719,719,719,719,0
20240524,101900,33858102,719,720,720,719,3
20240524,101800,33855943,720,720,720,720,0
20240524,101700,33855943,720,720,720,720,0
20240524,101600,33855943,720,720,720,720,0
20240524,101500,33855943,720,720,720,720,1
20240524,101400,33855223,720,720,720,720,0
20240524,101300,33855223,720,719,720,719,12
20240524,101200,33846594,718,718,718,718,610
20240524,101100,33408614,718,718,718,718,0
20240524,101000,33408614,718,718,718,718,0
20240524,100900,33408614,718,718,718,718,1589
20240524,100800,32267712,718,718,718,718,0
20240524,100700,32267712,718,718,718,718,0
20240524,100600,32267712,718,718,718,718,0
20240524,100500,32267712,718,718,718,718,0
20240524,100400,32267712,718,718,718,718,0
20240524,100300,32267712,718,718,718,718,0
20240524,100200,32267712,718,718,718,718,0
20240524,100100,32267712,718,718,718,718,0
20240524,100000,32267712,718,718,718,718,0
20240524,095900,32267712,718,718,718,718,1
20240524,095800,32266994,711,713,713,711,1402
20240524,095700,31268172,711,711,711,711,1082
20240524,095600,30498870,711,711,711,711,0
20240524,095500,30498870,711,711,711,711,0
20240524,095400,30498870,711,711,711,711,0
20240524,095300,30498870,711,711,711,711,887
20240524,095200,29868213,711,711,711,711,1
20240524,095100,29867502,710,710,710,710,0
20240524,095000,29867502,710,710,710,710,500
20240524,094900,29512502,707,707,707,707,0
20240524,094800,29512502,707,711,711,707,10285
20240524,094700,22214895,717,717,717,717,20
20240524,094600,22200555,717,717,717,717,2
20240524,094500,22199121,718,718,718,718,1
20240524,094400,22198403,718,718,718,718,0
20240524,094300,22198403,718,718,718,718,1
20240524,094200,22197685,718,718,718,718,0
20240524,094100,22197685,718,718,718,718,0
20240524,094000,22197685,718,718,718,718,0
20240524,093900,22197685,718,718,718,718,2
20240524,093800,22196249,718,718,718,718,0
20240524,093700,22196249,718,718,718,718,0
20240524,093600,22196249,718,710,718,710,1111
20240524,093500,21407351,706,706,706,706,0
20240524,093400,21407351,706,706,706,706,0
20240524,093300,21407351,706,706,706,706,0
20240524,093200,21407351,706,706,706,706,0
20240524,093100,21407351,706,716,716,706,14377
20240524,093000,11196006,716,716,716,716,16
20240524,092900,11184550,715,715,715,715,0
20240524,092800,11184550,715,715,715,714,18
20240524,092700,11171682,714,714,714,714,0
20240524,092600,11171682,714,715,715,714,5920
20240524,092500,6941558,715,715,715,715,112
20240524,092400,6861478,714,724,724,714,2462
20240524,092300,5099780,724,724,724,724,0
20240524,092200,5099780,724,724,724,724,100
20240524,092100,5027380,724,724,724,724,0
20240524,092000,5027380,724,724,724,724,1
20240524,091900,5026656,716,717,717,716,1400
20240524,091800,4023456,726,726,726,726,145
20240524,091700,3918186,726,726,726,726,10
20240524,091600,3910926,726,716,726,716,6
20240524,091500,3906610,706,706,706,706,0
20240524,091400,3906610,706,726,726,706,3460
20240524,091300,1429044,726,726,726,726,2
20240524,091200,1427592,728,728,728,728,8
20240524,091100,1421768,728,727,728,727,2
20240524,091000,1420313,728,728,728,728,2
20240524,090900,1418857,728,728,728,728,0
20240524,090800,1418857,728,728,728,728,66
20240524,090700,1370809,725,728,728,725,211
20240524,090600,1217216,728,728,728,728,1
20240524,090500,1216488,728,728,728,728,501
20240524,090400,851760,728,728,728,728,100
20240524,090300,778960,728,728,728,728,60
20240524,090200,735280,728,728,728,728,0
20240524,090100,735280,728,728,728,728,870
20240524,090000,101920,728,728,728,728,140