KissMeData/049630/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,221400,283089667,772,772,772,772,10956
20240524,221300,283089667,772,772,772,772,0
20240524,221200,283089667,772,772,772,772,0
20240524,221100,283089667,772,772,772,772,0
20240524,221000,283089667,772,772,772,772,0
20240524,220900,283089667,772,772,772,772,0
20240524,220800,283089667,772,772,772,772,0
20240524,220700,283089667,772,772,772,772,0
20240524,220600,283089667,772,772,772,772,0
20240524,220500,283089667,772,772,772,772,0
20240524,220400,283089667,772,772,772,772,0
20240524,220300,283089667,772,772,772,772,0
20240524,220200,283089667,772,772,772,772,0
20240524,220100,283089667,772,772,772,772,0
20240524,220000,283089667,772,772,772,772,0
20240524,215900,283089667,772,772,772,772,0
20240524,215800,283089667,772,772,772,772,0
20240524,215700,283089667,772,772,772,772,0
20240524,215600,283089667,772,772,772,772,0
20240524,215500,283089667,772,772,772,772,0
20240524,215400,283089667,772,772,772,772,0
20240524,215300,283089667,772,772,772,772,0
20240524,215200,283089667,772,772,772,772,0
20240524,215100,283089667,772,772,772,772,0
20240524,215000,283089667,772,772,772,772,0
20240524,214900,283089667,772,772,772,772,0
20240524,214800,283089667,772,772,772,772,0
20240524,214700,283089667,772,772,772,772,0
20240524,214600,283089667,772,772,772,772,0
20240524,214500,283089667,772,772,772,772,0
20240524,214400,283089667,772,772,772,772,10956
20240524,214300,283089667,772,772,772,772,0
20240524,214200,283089667,772,772,772,772,0
20240524,214100,283089667,772,772,772,772,0
20240524,214000,283089667,772,772,772,772,0
20240524,213900,283089667,772,772,772,772,0
20240524,213800,283089667,772,772,772,772,0
20240524,213700,283089667,772,772,772,772,0
20240524,213600,283089667,772,772,772,772,0
20240524,213500,283089667,772,772,772,772,0
20240524,213400,283089667,772,772,772,772,0
20240524,213300,283089667,772,772,772,772,0
20240524,213200,283089667,772,772,772,772,0
20240524,213100,283089667,772,772,772,772,0
20240524,213000,283089667,772,772,772,772,0
20240524,212900,283089667,772,772,772,772,0
20240524,212800,283089667,772,772,772,772,0
20240524,212700,283089667,772,772,772,772,0
20240524,212600,283089667,772,772,772,772,0
20240524,212500,283089667,772,772,772,772,0
20240524,212400,283089667,772,772,772,772,0
20240524,212300,283089667,772,772,772,772,0
20240524,212200,283089667,772,772,772,772,0
20240524,212100,283089667,772,772,772,772,0
20240524,212000,283089667,772,772,772,772,0
20240524,211900,283089667,772,772,772,772,0
20240524,211800,283089667,772,772,772,772,0
20240524,211700,283089667,772,772,772,772,0
20240524,211600,283089667,772,772,772,772,0
20240524,211500,283089667,772,772,772,772,0
20240524,211400,283089667,772,772,772,772,10956
20240524,211300,283089667,772,772,772,772,0
20240524,211200,283089667,772,772,772,772,0
20240524,211100,283089667,772,772,772,772,0
20240524,211000,283089667,772,772,772,772,0
20240524,210900,283089667,772,772,772,772,0
20240524,210800,283089667,772,772,772,772,0
20240524,210700,283089667,772,772,772,772,0
20240524,210600,283089667,772,772,772,772,0
20240524,210500,283089667,772,772,772,772,0
20240524,210400,283089667,772,772,772,772,0
20240524,210300,283089667,772,772,772,772,0
20240524,210200,283089667,772,772,772,772,0
20240524,210100,283089667,772,772,772,772,0
20240524,210000,283089667,772,772,772,772,0
20240524,205900,283089667,772,772,772,772,0
20240524,205800,283089667,772,772,772,772,0
20240524,205700,283089667,772,772,772,772,0
20240524,205600,283089667,772,772,772,772,0
20240524,205500,283089667,772,772,772,772,0
20240524,205400,283089667,772,772,772,772,0
20240524,205300,283089667,772,772,772,772,0
20240524,205200,283089667,772,772,772,772,0
20240524,205100,283089667,772,772,772,772,0
20240524,205000,283089667,772,772,772,772,0
20240524,204900,283089667,772,772,772,772,0
20240524,204800,283089667,772,772,772,772,0
20240524,204700,283089667,772,772,772,772,0
20240524,204600,283089667,772,772,772,772,0
20240524,204500,283089667,772,772,772,772,0
20240524,204400,283089667,772,772,772,772,10956
20240524,204300,283089667,772,772,772,772,0
20240524,204200,283089667,772,772,772,772,0
20240524,204100,283089667,772,772,772,772,0
20240524,204000,283089667,772,772,772,772,0
20240524,203900,283089667,772,772,772,772,0
20240524,203800,283089667,772,772,772,772,0
20240524,203700,283089667,772,772,772,772,0
20240524,203600,283089667,772,772,772,772,0
20240524,203500,283089667,772,772,772,772,0
20240524,203400,283089667,772,772,772,772,0
20240524,203300,283089667,772,772,772,772,0
20240524,203200,283089667,772,772,772,772,0
20240524,203100,283089667,772,772,772,772,0
20240524,203000,283089667,772,772,772,772,0
20240524,202900,283089667,772,772,772,772,0
20240524,202800,283089667,772,772,772,772,0
20240524,202700,283089667,772,772,772,772,0
20240524,202600,283089667,772,772,772,772,0
20240524,202500,283089667,772,772,772,772,0
20240524,202400,283089667,772,772,772,772,0
20240524,202300,283089667,772,772,772,772,0
20240524,202200,283089667,772,772,772,772,0
20240524,202100,283089667,772,772,772,772,0
20240524,202000,283089667,772,772,772,772,0
20240524,201900,283089667,772,772,772,772,0
20240524,201800,283089667,772,772,772,772,0
20240524,201700,283089667,772,772,772,772,0
20240524,201600,283089667,772,772,772,772,0
20240524,201500,283089667,772,772,772,772,0
20240524,201400,283089667,772,772,772,772,10956
20240524,201300,283089667,772,772,772,772,0
20240524,201200,283089667,772,772,772,772,0
20240524,201100,283089667,772,772,772,772,0
20240524,201000,283089667,772,772,772,772,0
20240524,200900,283089667,772,772,772,772,0
20240524,200800,283089667,772,772,772,772,0
20240524,200700,283089667,772,772,772,772,0
20240524,200600,283089667,772,772,772,772,0
20240524,200500,283089667,772,772,772,772,0
20240524,200400,283089667,772,772,772,772,0
20240524,200300,283089667,772,772,772,772,0
20240524,200200,283089667,772,772,772,772,0
20240524,200100,283089667,772,772,772,772,0
20240524,200000,283089667,772,772,772,772,0
20240524,195900,283089667,772,772,772,772,0
20240524,195800,283089667,772,772,772,772,0
20240524,195700,283089667,772,772,772,772,0
20240524,195600,283089667,772,772,772,772,0
20240524,195500,283089667,772,772,772,772,0
20240524,195400,283089667,772,772,772,772,0
20240524,195300,283089667,772,772,772,772,0
20240524,195200,283089667,772,772,772,772,0
20240524,195100,283089667,772,772,772,772,0
20240524,195000,283089667,772,772,772,772,0
20240524,194900,283089667,772,772,772,772,0
20240524,194800,283089667,772,772,772,772,0
20240524,194700,283089667,772,772,772,772,0
20240524,194600,283089667,772,772,772,772,0
20240524,194500,283089667,772,772,772,772,0
20240524,194400,283089667,772,772,772,772,10956
20240524,194300,283089667,772,772,772,772,0
20240524,194200,283089667,772,772,772,772,0
20240524,194100,283089667,772,772,772,772,0
20240524,194000,283089667,772,772,772,772,0
20240524,193900,283089667,772,772,772,772,0
20240524,193800,283089667,772,772,772,772,0
20240524,193700,283089667,772,772,772,772,0
20240524,193600,283089667,772,772,772,772,0
20240524,193500,283089667,772,772,772,772,0
20240524,193400,283089667,772,772,772,772,0
20240524,193300,283089667,772,772,772,772,0
20240524,193200,283089667,772,772,772,772,0
20240524,193100,283089667,772,772,772,772,0
20240524,193000,283089667,772,772,772,772,0
20240524,192900,283089667,772,772,772,772,0
20240524,192800,283089667,772,772,772,772,0
20240524,192700,283089667,772,772,772,772,0
20240524,192600,283089667,772,772,772,772,0
20240524,192500,283089667,772,772,772,772,0
20240524,192400,283089667,772,772,772,772,0
20240524,192300,283089667,772,772,772,772,0
20240524,192200,283089667,772,772,772,772,0
20240524,192100,283089667,772,772,772,772,0
20240524,192000,283089667,772,772,772,772,0
20240524,191900,283089667,772,772,772,772,0
20240524,191800,283089667,772,772,772,772,0
20240524,191700,283089667,772,772,772,772,0
20240524,191600,283089667,772,772,772,772,0
20240524,191500,283089667,772,772,772,772,0
20240524,191400,283089667,772,772,772,772,10956
20240524,191300,283089667,772,772,772,772,0
20240524,191200,283089667,772,772,772,772,0
20240524,191100,283089667,772,772,772,772,0
20240524,191000,283089667,772,772,772,772,0
20240524,190900,283089667,772,772,772,772,0
20240524,190800,283089667,772,772,772,772,0
20240524,190700,283089667,772,772,772,772,0
20240524,190600,283089667,772,772,772,772,0
20240524,190500,283089667,772,772,772,772,0
20240524,190400,283089667,772,772,772,772,0
20240524,190300,283089667,772,772,772,772,0
20240524,190200,283089667,772,772,772,772,0
20240524,190100,283089667,772,772,772,772,0
20240524,190000,283089667,772,772,772,772,0
20240524,185900,283089667,772,772,772,772,0
20240524,185800,283089667,772,772,772,772,0
20240524,185700,283089667,772,772,772,772,0
20240524,185600,283089667,772,772,772,772,0
20240524,185500,283089667,772,772,772,772,0
20240524,185400,283089667,772,772,772,772,0
20240524,185300,283089667,772,772,772,772,0
20240524,185200,283089667,772,772,772,772,0
20240524,185100,283089667,772,772,772,772,0
20240524,185000,283089667,772,772,772,772,0
20240524,184900,283089667,772,772,772,772,0
20240524,184800,283089667,772,772,772,772,0
20240524,184700,283089667,772,772,772,772,0
20240524,184600,283089667,772,772,772,772,0
20240524,184500,283089667,772,772,772,772,0
20240524,184400,283089667,772,772,772,772,10956
20240524,184300,283089667,772,772,772,772,0
20240524,184200,283089667,772,772,772,772,0
20240524,184100,283089667,772,772,772,772,0
20240524,184000,283089667,772,772,772,772,0
20240524,183900,283089667,772,772,772,772,0
20240524,183800,283089667,772,772,772,772,0
20240524,183700,283089667,772,772,772,772,0
20240524,183600,283089667,772,772,772,772,0
20240524,183500,283089667,772,772,772,772,0
20240524,183400,283089667,772,772,772,772,0
20240524,183300,283089667,772,772,772,772,0
20240524,183200,283089667,772,772,772,772,0
20240524,183100,283089667,772,772,772,772,0
20240524,183000,283089667,772,772,772,772,0
20240524,182900,283089667,772,772,772,772,0
20240524,182800,283089667,772,772,772,772,0
20240524,182700,283089667,772,772,772,772,0
20240524,182600,283089667,772,772,772,772,0
20240524,182500,283089667,772,772,772,772,0
20240524,182400,283089667,772,772,772,772,0
20240524,182300,283089667,772,772,772,772,0
20240524,182200,283089667,772,772,772,772,0
20240524,182100,283089667,772,772,772,772,0
20240524,182000,283089667,772,772,772,772,0
20240524,181900,283089667,772,772,772,772,0
20240524,181800,283089667,772,772,772,772,0
20240524,181700,283089667,772,772,772,772,0
20240524,181600,283089667,772,772,772,772,0
20240524,181500,283089667,772,772,772,772,0
20240524,181400,283089667,772,772,772,772,10956
20240524,181300,283089667,772,772,772,772,0
20240524,181200,283089667,772,772,772,772,0
20240524,181100,283089667,772,772,772,772,0
20240524,181000,283089667,772,772,772,772,0
20240524,180900,283089667,772,772,772,772,0
20240524,180800,283089667,772,772,772,772,0
20240524,180700,283089667,772,772,772,772,0
20240524,180600,283089667,772,772,772,772,0
20240524,180500,283089667,772,772,772,772,0
20240524,180400,283089667,772,772,772,772,0
20240524,180300,283089667,772,772,772,772,0
20240524,180200,283089667,772,772,772,772,0
20240524,180100,283089667,772,772,772,772,0
20240524,180000,283089667,772,772,772,772,0
20240524,175900,283089667,772,772,772,772,0
20240524,175800,283089667,772,772,772,772,0
20240524,175700,283089667,772,772,772,772,0
20240524,175600,283089667,772,772,772,772,0
20240524,175500,283089667,772,772,772,772,0
20240524,175400,283089667,772,772,772,772,0
20240524,175300,283089667,772,772,772,772,0
20240524,175200,283089667,772,772,772,772,0
20240524,175100,283089667,772,772,772,772,0
20240524,175000,283089667,772,772,772,772,0
20240524,174900,283089667,772,772,772,772,0
20240524,174800,283089667,772,772,772,772,0
20240524,174700,283089667,772,772,772,772,0
20240524,174600,283089667,772,772,772,772,0
20240524,174500,283089667,772,772,772,772,0
20240524,174400,283089667,772,772,772,772,10956
20240524,174300,283089667,772,772,772,772,0
20240524,174200,283089667,772,772,772,772,0
20240524,174100,283089667,772,772,772,772,0
20240524,174000,283089667,772,772,772,772,0
20240524,173900,283089667,772,772,772,772,0
20240524,173800,283089667,772,772,772,772,0
20240524,173700,283089667,772,772,772,772,0
20240524,173600,283089667,772,772,772,772,0
20240524,173500,283089667,772,772,772,772,0
20240524,173400,283089667,772,772,772,772,0
20240524,173300,283089667,772,772,772,772,0
20240524,173200,283089667,772,772,772,772,0
20240524,173100,283089667,772,772,772,772,0
20240524,173000,283089667,772,772,772,772,0
20240524,172900,283089667,772,772,772,772,0
20240524,172800,283089667,772,772,772,772,0
20240524,172700,283089667,772,772,772,772,0
20240524,172600,283089667,772,772,772,772,0
20240524,172500,283089667,772,772,772,772,0
20240524,172400,283089667,772,772,772,772,0
20240524,172300,283089667,772,772,772,772,0
20240524,172200,283089667,772,772,772,772,0
20240524,172100,283089667,772,772,772,772,0
20240524,172000,283089667,772,772,772,772,0
20240524,171900,283089667,772,772,772,772,0
20240524,171800,283089667,772,772,772,772,0
20240524,171700,283089667,772,772,772,772,0
20240524,171600,283089667,772,772,772,772,0
20240524,171500,283089667,772,772,772,772,0
20240524,171400,283089667,772,772,772,772,10956
20240524,171300,283089667,772,772,772,772,0
20240524,171200,283089667,772,772,772,772,0
20240524,171100,283089667,772,772,772,772,0
20240524,171000,283089667,772,772,772,772,0
20240524,170900,283089667,772,772,772,772,0
20240524,170800,283089667,772,772,772,772,0
20240524,170700,283089667,772,772,772,772,0
20240524,170600,283089667,772,772,772,772,0
20240524,170500,283089667,772,772,772,772,0
20240524,170400,283089667,772,772,772,772,0
20240524,170300,283089667,772,772,772,772,0
20240524,170200,283089667,772,772,772,772,0
20240524,170100,283089667,772,772,772,772,0
20240524,170000,283089667,772,772,772,772,0
20240524,165900,283089667,772,772,772,772,0
20240524,165800,283089667,772,772,772,772,0
20240524,165700,283089667,772,772,772,772,0
20240524,165600,283089667,772,772,772,772,0
20240524,165500,283089667,772,772,772,772,0
20240524,165400,283089667,772,772,772,772,0
20240524,165300,283089667,772,772,772,772,0
20240524,165200,283089667,772,772,772,772,0
20240524,165100,283089667,772,772,772,772,0
20240524,165000,283089667,772,772,772,772,0
20240524,164900,283089667,772,772,772,772,0
20240524,164800,283089667,772,772,772,772,0
20240524,164700,283089667,772,772,772,772,0
20240524,164600,283089667,772,772,772,772,0
20240524,164500,283089667,772,772,772,772,0
20240524,164400,283089667,772,772,772,772,10956
20240524,164300,283089667,772,772,772,772,0
20240524,164200,283089667,772,772,772,772,0
20240524,164100,283089667,772,772,772,772,0
20240524,164000,283089667,772,772,772,772,0
20240524,163900,283089667,772,772,772,772,0
20240524,163800,283089667,772,772,772,772,0
20240524,163700,283089667,772,772,772,772,0
20240524,163600,283089667,772,772,772,772,0
20240524,163500,283089667,772,772,772,772,0
20240524,163400,283089667,772,772,772,772,0
20240524,163300,283089667,772,772,772,772,0
20240524,163200,283089667,772,772,772,772,0
20240524,163100,283089667,772,772,772,772,0
20240524,163000,283089667,772,772,772,772,0
20240524,162900,283089667,772,772,772,772,0
20240524,162800,283089667,772,772,772,772,0
20240524,162700,283089667,772,772,772,772,0
20240524,162600,283089667,772,772,772,772,0
20240524,162500,283089667,772,772,772,772,0
20240524,162400,283089667,772,772,772,772,0
20240524,162300,283089667,772,772,772,772,0
20240524,162200,283089667,772,772,772,772,0
20240524,162100,283089667,772,772,772,772,0
20240524,162000,283089667,772,772,772,772,0
20240524,161900,283089667,772,772,772,772,0
20240524,161800,283089667,772,772,772,772,0
20240524,161700,283089667,772,772,772,772,0
20240524,161600,283089667,772,772,772,772,0
20240524,161500,283089667,772,772,772,772,0
20240524,161400,283089667,772,772,772,772,10956
20240524,161300,283089667,772,772,772,772,0
20240524,161200,283089667,772,772,772,772,0
20240524,161100,283089667,772,772,772,772,0
20240524,161000,283089667,772,772,772,772,0
20240524,160900,283089667,772,772,772,772,0
20240524,160800,283089667,772,772,772,772,0
20240524,160700,283089667,772,772,772,772,0
20240524,160600,283089667,772,772,772,772,0
20240524,160500,283089667,772,772,772,772,0
20240524,160400,283089667,772,772,772,772,0
20240524,160300,283089667,772,772,772,772,0
20240524,160200,283089667,772,772,772,772,0
20240524,160100,283089667,772,772,772,772,0
20240524,160000,283089667,772,772,772,772,0
20240524,155900,283089667,772,772,772,772,0
20240524,155800,283089667,772,772,772,772,0
20240524,155700,283089667,772,772,772,772,0
20240524,155600,283089667,772,772,772,772,0
20240524,155500,283089667,772,772,772,772,0
20240524,155400,283089667,772,772,772,772,0
20240524,155300,283089667,772,772,772,772,0
20240524,155200,283089667,772,772,772,772,0
20240524,155100,283089667,772,772,772,772,0
20240524,155000,283089667,772,772,772,772,0
20240524,154900,283089667,772,772,772,772,0
20240524,154800,283089667,772,772,772,772,0
20240524,154700,283089667,772,772,772,772,0
20240524,154600,283089667,772,772,772,772,0
20240524,154500,283089667,772,772,772,772,0
20240524,154400,283089667,772,772,772,772,10956
20240524,154300,283089667,772,772,772,772,0
20240524,154200,283089667,772,772,772,772,0
20240524,154100,283089667,772,772,772,772,0
20240524,154000,283089667,772,772,772,772,0
20240524,153900,283089667,772,772,772,772,0
20240524,153800,283089667,772,772,772,772,0
20240524,153700,283089667,772,772,772,772,0
20240524,153600,283089667,772,772,772,772,0
20240524,153500,283089667,772,772,772,772,0
20240524,153400,283089667,772,772,772,772,0
20240524,153300,283089667,772,772,772,772,0
20240524,153200,283089667,772,772,772,772,0
20240524,153100,283089667,772,772,772,772,0
20240524,153000,283089667,772,772,772,772,10956
20240524,152900,274631635,772,772,772,772,0
20240524,152800,274631635,772,772,772,772,0
20240524,152700,274631635,772,772,772,772,0
20240524,152600,274631635,772,772,772,772,0
20240524,152500,274631635,772,772,772,772,0
20240524,152400,274631635,772,772,772,772,0
20240524,152300,274631635,772,772,772,772,0
20240524,152200,274631635,772,772,772,772,0
20240524,152100,274631635,772,772,772,772,0
20240524,152000,274631635,772,772,772,772,0
20240524,151900,274631635,772,772,772,772,0
20240524,151800,274631635,772,772,772,772,50
20240524,151700,274593035,773,773,773,773,1
20240524,151600,274592262,773,773,773,773,465
20240524,151500,274232817,773,769,773,769,2
20240524,151400,274231275,773,773,774,773,209
20240524,151300,274069715,773,772,773,772,9397
20240524,151200,266806013,772,770,773,769,2444
20240524,151100,264926537,772,772,772,772,10
20240524,151000,264918817,768,771,773,768,1611
20240524,150900,263674221,771,771,771,771,0
20240524,150800,263674221,771,771,771,771,0
20240524,150700,263674221,771,771,771,771,100
20240524,150600,263597121,772,774,774,772,1292
20240524,150500,262599695,767,765,775,765,3152
20240524,150400,260169082,767,765,767,765,20156
20240524,150300,244734956,765,765,765,765,0
20240524,150200,244734956,765,767,767,757,29233
20240524,150100,222563058,767,767,768,767,373
20240524,150000,222276965,768,769,769,768,876
20240524,145900,221603338,770,769,770,769,10
20240524,145800,221595647,770,772,772,770,110
20240524,145700,221510735,772,772,772,772,5
20240524,145600,221506875,772,772,772,772,0
20240524,145500,221506875,772,772,772,772,50
20240524,145400,221468275,772,772,772,772,0
20240524,145300,221468275,772,772,772,772,3
20240524,145200,221465959,772,770,772,770,339
20240524,145100,221204627,770,770,770,770,0
20240524,145000,221204627,770,770,770,769,122
20240524,144900,221110787,770,770,770,770,0
20240524,144800,221110787,770,770,770,770,0
20240524,144700,221110787,770,770,770,770,305
20240524,144600,220875937,770,770,772,770,2861
20240524,144500,218672963,770,768,770,768,3116
20240524,144400,216279871,767,767,767,767,0
20240524,144300,216279871,767,767,767,767,3133
20240524,144200,213876860,767,766,767,765,187
20240524,144100,213733755,767,767,767,767,0
20240524,144000,213733755,767,767,767,767,146
20240524,143900,213621773,767,766,767,766,4
20240524,143800,213618708,767,767,767,767,0
20240524,143700,213618708,767,767,767,767,0
20240524,143600,213618708,767,767,767,767,1400
20240524,143500,212544908,767,767,767,767,5
20240524,143400,212541073,767,767,767,767,165
20240524,143300,212414518,767,767,767,767,15
20240524,143200,212403013,767,767,767,766,26
20240524,143100,212383073,767,767,767,765,60
20240524,143000,212337106,767,766,767,765,200
20240524,142900,212183998,768,768,768,768,0
20240524,142800,212183998,768,768,768,768,107
20240524,142700,212101822,768,768,768,768,0
20240524,142600,212101822,768,768,768,768,0
20240524,142500,212101822,768,768,768,768,0
20240524,142400,212101822,768,767,768,767,120
20240524,142300,212009776,765,764,765,764,501
20240524,142200,211627011,768,770,770,768,834
20240524,142100,210985623,770,770,770,770,0
20240524,142000,210985623,770,770,770,770,0
20240524,141900,210985623,770,772,772,770,144
20240524,141800,210874657,772,772,772,772,100
20240524,141700,210797457,772,772,772,772,0
20240524,141600,210797457,772,772,772,772,107
20240524,141500,210714853,772,772,772,772,0
20240524,141400,210714853,772,772,772,772,0
20240524,141300,210714853,772,772,772,772,1421
20240524,141200,209617841,771,771,771,771,90
20240524,141100,209548451,772,772,772,772,500
20240524,141000,209162451,772,772,772,772,0
20240524,140900,209162451,772,772,772,772,0
20240524,140800,209162451,772,772,772,772,0
20240524,140700,209162451,772,770,772,770,3097
20240524,140600,206773567,770,770,770,770,0
20240524,140500,206773567,770,773,773,770,6219
20240524,140400,201984934,770,775,775,770,9057
20240524,140300,194998356,775,774,775,772,53
20240524,140200,194957336,772,774,774,772,50
20240524,140100,194918676,774,769,774,769,265
20240524,140000,194714780,769,769,769,769,1
20240524,135900,194714011,769,766,769,766,5891
20240524,135800,190191020,765,765,765,765,0
20240524,135700,190191020,765,762,765,762,21183
20240524,135600,174022115,762,762,762,762,1
20240524,135500,174021353,761,761,761,761,1
20240524,135400,174020592,761,761,761,761,0
20240524,135300,174020592,761,761,761,761,1542
20240524,135200,172847130,760,760,760,760,0
20240524,135100,172847130,760,760,760,760,0
20240524,135000,172847130,760,760,760,760,5000
20240524,134900,169047130,761,761,761,761,0
20240524,134800,169047130,761,761,761,761,0
20240524,134700,169047130,761,761,761,761,0
20240524,134600,169047130,761,761,761,761,0
20240524,134500,169047130,761,761,761,761,0
20240524,134400,169047130,761,761,761,761,5600
20240524,134300,164785530,761,761,761,761,0
20240524,134200,164785530,761,761,761,761,0
20240524,134100,164785530,761,761,761,761,8
20240524,134000,164779442,761,761,761,761,0
20240524,133900,164779442,761,761,761,761,0
20240524,133800,164779442,761,761,761,761,0
20240524,133700,164779442,761,761,761,761,0
20240524,133600,164779442,761,761,761,761,8606
20240524,133500,158230276,761,760,761,760,400
20240524,133400,157926244,760,760,760,760,1000
20240524,133300,157166244,760,760,760,760,0
20240524,133200,157166244,760,760,760,760,2
20240524,133100,157164724,759,759,759,759,4606
20240524,133000,153668770,759,759,759,759,0
20240524,132900,153668770,759,759,759,759,0
20240524,132800,153668770,759,759,759,759,492
20240524,132700,153295342,759,759,759,759,153
20240524,132600,153179215,759,759,759,758,2298
20240524,132500,151437252,759,759,759,759,6
20240524,132400,151432698,759,759,759,759,0
20240524,132300,151432698,759,759,759,759,187
20240524,132200,151290765,759,760,760,759,9
20240524,132100,151283927,760,760,760,760,0
20240524,132000,151283927,760,760,760,760,1
20240524,131900,151283167,758,758,758,758,0
20240524,131800,151283167,758,759,759,758,965
20240524,131700,150551662,760,760,760,760,20
20240524,131600,150536462,760,760,760,760,0
20240524,131500,150536462,760,760,760,760,0
20240524,131400,150536462,760,760,760,760,0
20240524,131300,150536462,760,760,760,760,0
20240524,131200,150536462,760,760,760,760,0
20240524,131100,150536462,760,760,760,760,7
20240524,131000,150531142,761,761,761,761,0
20240524,130900,150531142,761,761,761,761,0
20240524,130800,150531142,761,761,761,761,0
20240524,130700,150531142,761,761,761,761,50
20240524,130600,150493092,760,760,760,760,1000
20240524,130500,149733092,761,761,761,761,0
20240524,130400,149733092,761,761,761,761,0
20240524,130300,149733092,761,761,761,761,1000
20240524,130200,148972092,761,761,761,761,0
20240524,130100,148972092,761,761,761,761,0
20240524,130000,148972092,761,761,761,761,400
20240524,125900,148667692,761,759,761,759,400
20240524,125800,148364080,759,759,759,759,10
20240524,125700,148356490,759,759,759,759,658
20240524,125600,147857068,758,758,758,758,0
20240524,125500,147857068,758,758,758,758,0
20240524,125400,147857068,758,758,758,758,0
20240524,125300,147857068,758,758,758,758,0
20240524,125200,147857068,758,758,758,758,1
20240524,125100,147856310,758,758,758,758,0
20240524,125000,147856310,758,758,758,758,0
20240524,124900,147856310,758,758,759,758,2722
20240524,124800,145793033,758,758,758,758,0
20240524,124700,145793033,758,758,758,758,0
20240524,124600,145793033,758,758,758,758,0
20240524,124500,145793033,758,758,758,758,91
20240524,124400,145724055,759,759,759,758,2009
20240524,124300,144201224,759,758,759,758,1915
20240524,124200,142749623,759,759,759,759,116
20240524,124100,142661579,760,760,760,760,0
20240524,124000,142661579,760,760,760,760,1
20240524,123900,142660819,759,759,759,759,0
20240524,123800,142660819,759,759,759,759,0
20240524,123700,142660819,759,759,759,759,0
20240524,123600,142660819,759,759,759,759,1
20240524,123500,142660060,759,759,759,759,1
20240524,123400,142659301,759,759,759,759,2000
20240524,123300,141141301,760,760,760,760,13
20240524,123200,141131421,760,760,760,760,0
20240524,123100,141131421,760,760,760,760,0
20240524,123000,141131421,760,760,760,760,2
20240524,122900,141129901,759,759,759,759,1
20240524,122800,141129142,759,759,759,759,1
20240524,122700,141128383,759,759,759,759,0
20240524,122600,141128383,759,759,759,759,774
20240524,122500,140540917,760,760,760,760,762
20240524,122400,139961797,760,760,760,760,0
20240524,122300,139961797,760,760,760,760,0
20240524,122200,139961797,760,760,760,760,65
20240524,122100,139912397,760,760,760,760,1173
20240524,122000,139020917,760,760,760,760,0
20240524,121900,139020917,760,760,760,760,100
20240524,121800,138944917,759,759,759,759,478
20240524,121700,138582115,760,760,760,760,1
20240524,121600,138581355,760,760,760,760,0
20240524,121500,138581355,760,760,760,760,0
20240524,121400,138581355,760,760,760,760,0
20240524,121300,138581355,760,760,760,760,0
20240524,121200,138581355,760,760,760,760,1
20240524,121100,138580595,759,759,759,759,0
20240524,121000,138580595,759,759,759,759,0
20240524,120900,138580595,759,759,759,759,0
20240524,120800,138580595,759,759,759,759,4500
20240524,120700,135165095,761,761,761,761,0
20240524,120600,135165095,761,761,761,761,0
20240524,120500,135165095,761,761,761,761,0
20240524,120400,135165095,761,761,761,761,1
20240524,120300,135164334,760,760,760,760,380
20240524,120200,134875534,760,760,760,760,50
20240524,120100,134837534,760,760,760,760,0
20240524,120000,134837534,760,761,761,760,7203
20240524,115900,129362204,761,761,761,761,0
20240524,115800,129362204,761,761,761,761,0
20240524,115700,129362204,761,761,761,761,0
20240524,115600,129362204,761,761,761,761,0
20240524,115500,129362204,761,761,761,761,0
20240524,115400,129362204,761,761,761,761,0
20240524,115300,129362204,761,761,761,761,0
20240524,115200,129362204,761,761,761,761,262
20240524,115100,129162822,761,761,761,761,1314
20240524,115000,128162868,761,761,761,761,1
20240524,114900,128162107,760,760,760,760,0
20240524,114800,128162107,760,760,760,760,0
20240524,114700,128162107,760,760,760,760,8
20240524,114600,128156027,761,761,761,761,0
20240524,114500,128156027,761,761,761,761,0
20240524,114400,128156027,761,761,761,761,0
20240524,114300,128156027,761,761,761,761,10
20240524,114200,128148417,761,761,761,761,1
20240524,114100,128147656,761,760,761,760,3301
20240524,114000,125638894,761,761,761,761,100
20240524,113900,125562794,761,761,761,761,201
20240524,113800,125409833,761,761,761,761,0
20240524,113700,125409833,761,761,761,761,36
20240524,113600,125382437,761,761,761,761,0
20240524,113500,125382437,761,761,761,761,0
20240524,113400,125382437,761,760,761,760,7
20240524,113300,125377116,760,760,760,760,182
20240524,113200,125238796,760,760,760,760,0
20240524,113100,125238796,760,760,760,760,0
20240524,113000,125238796,760,760,760,760,0
20240524,112900,125238796,760,760,760,760,0
20240524,112800,125238796,760,760,760,760,3855
20240524,112700,122308996,760,760,760,760,0
20240524,112600,122308996,760,760,760,760,1300
20240524,112500,121320996,760,760,760,760,0
20240524,112400,121320996,760,760,760,760,38
20240524,112300,121292116,760,760,760,760,0
20240524,112200,121292116,760,760,760,760,0
20240524,112100,121292116,760,760,760,760,0
20240524,112000,121292116,760,760,760,760,0
20240524,111900,121292116,760,760,760,760,0
20240524,111800,121292116,760,760,760,760,1
20240524,111700,121291356,758,758,758,758,0
20240524,111600,121291356,758,759,759,758,231
20240524,111500,121116256,760,760,760,760,0
20240524,111400,121116256,760,760,760,760,2
20240524,111300,121114736,761,761,761,761,0
20240524,111200,121114736,761,761,761,761,0
20240524,111100,121114736,761,761,761,761,0
20240524,111000,121114736,761,760,761,758,5001
20240524,110900,117321338,762,762,762,762,0
20240524,110800,117321338,762,760,762,759,3801
20240524,110700,114436373,760,761,761,759,5001
20240524,110600,110636108,762,762,762,762,0
20240524,110500,110636108,762,762,762,762,0
20240524,110400,110636108,762,762,762,762,0
20240524,110300,110636108,762,762,762,762,0
20240524,110200,110636108,762,762,762,762,100
20240524,110100,110559908,762,762,762,762,337
20240524,110000,110303114,762,762,762,762,366
20240524,105900,110024222,762,762,762,762,0
20240524,105800,110024222,762,762,762,762,0
20240524,105700,110024222,762,762,762,762,0
20240524,105600,110024222,762,762,762,762,0
20240524,105500,110024222,762,762,762,762,100
20240524,105400,109948022,762,762,762,762,0
20240524,105300,109948022,762,762,762,762,0
20240524,105200,109948022,762,762,762,762,500
20240524,105100,109567022,763,763,763,763,2
20240524,105000,109565496,763,764,764,763,2
20240524,104900,109563969,763,763,763,763,0
20240524,104800,109563969,763,763,763,763,0
20240524,104700,109563969,763,763,763,763,4067
20240524,104600,106460848,763,763,763,763,0
20240524,104500,106460848,763,763,763,763,1
20240524,104400,106460085,763,763,763,759,15015
20240524,104300,95056218,764,764,764,764,0
20240524,104200,95056218,764,764,764,764,0
20240524,104100,95056218,764,764,764,764,0
20240524,104000,95056218,764,764,764,764,4
20240524,103900,95053162,764,764,764,764,0
20240524,103800,95053162,764,764,764,764,1
20240524,103700,95052398,763,763,763,763,6250
20240524,103600,90283648,763,763,763,763,0
20240524,103500,90283648,763,763,763,763,0
20240524,103400,90283648,763,763,763,763,0
20240524,103300,90283648,763,763,763,763,0
20240524,103200,90283648,763,763,763,763,4
20240524,103100,90280596,763,763,763,763,0
20240524,103000,90280596,763,763,763,763,0
20240524,102900,90280596,763,762,763,762,3929
20240524,102800,87286697,761,761,761,761,92
20240524,102700,87216685,762,762,762,762,0
20240524,102600,87216685,762,762,762,762,30
20240524,102500,87193825,761,760,761,760,7225
20240524,102400,81698252,759,759,759,759,3727
20240524,102300,78869459,759,759,759,759,0
20240524,102200,78869459,759,759,759,759,1
20240524,102100,78868700,758,758,758,758,1
20240524,102000,78867942,758,757,758,757,2
20240524,101900,78866427,759,759,759,759,31
20240524,101800,78842898,759,759,759,759,21
20240524,101700,78826959,759,759,759,759,0
20240524,101600,78826959,759,759,759,759,1
20240524,101500,78826200,757,757,757,757,2003
20240524,101400,77309929,756,759,759,756,102
20240524,101300,77232814,756,756,759,756,6836
20240524,101200,72064795,756,756,756,756,0
20240524,101100,72064795,756,759,759,756,428
20240524,101000,71741183,758,756,759,756,1009
20240524,100900,70978359,756,757,757,756,130
20240524,100800,70879958,760,755,760,755,5
20240524,100700,70876178,755,758,760,755,12669
20240524,100600,61297449,760,762,762,760,27
20240524,100500,61276891,762,762,762,762,0
20240524,100400,61276891,762,762,762,762,1
20240524,100300,61276129,762,761,762,761,3175
20240524,100200,58859952,761,761,761,761,6
20240524,100100,58855386,761,760,761,760,2
20240524,100000,58853865,761,761,761,761,4
20240524,095900,58850821,762,761,762,761,1001
20240524,095800,58089059,761,760,761,756,10251
20240524,095700,50317419,762,764,764,757,20599
20240524,095600,34692840,764,764,764,764,10
20240524,095500,34685200,764,763,764,763,11
20240524,095400,34676803,763,765,765,763,12
20240524,095300,34667637,765,765,765,765,0
20240524,095200,34667637,765,765,765,765,70
20240524,095100,34614087,765,762,765,762,101
20240524,095000,34537122,762,761,762,761,2230
20240524,094900,32838092,762,761,762,761,752
20240524,094800,32265818,761,761,761,761,174
20240524,094700,32133404,761,762,762,761,2077
20240524,094600,30552806,761,762,762,761,1886
20240524,094500,29116130,763,763,763,763,151
20240524,094400,29000917,763,763,763,763,0
20240524,094300,29000917,763,763,763,763,46
20240524,094200,28965819,763,764,764,763,2886
20240524,094100,26763434,764,764,764,764,0
20240524,094000,26763434,764,764,764,764,389
20240524,093900,26466238,764,764,764,764,0
20240524,093800,26466238,764,764,764,764,10
20240524,093700,26458598,764,764,764,764,483
20240524,093600,26089586,764,764,764,764,0
20240524,093500,26089586,764,764,764,764,0
20240524,093400,26089586,764,764,764,764,540
20240524,093300,25677026,765,765,765,765,694
20240524,093200,25146116,766,766,766,766,8
20240524,093100,25139988,767,767,767,767,0
20240524,093000,25139988,767,767,767,767,11
20240524,092900,25131551,765,765,765,765,171
20240524,092800,25000736,765,766,766,765,10
20240524,092700,24993085,767,766,767,766,2193
20240524,092600,23311204,766,765,766,765,3307
20240524,092500,20778184,763,763,763,763,1195
20240524,092400,19866399,763,765,765,763,511
20240524,092300,19475584,762,764,764,762,2000
20240524,092200,17951182,762,765,765,762,742
20240524,092100,17384636,765,766,766,765,220
20240524,092000,17216229,766,766,766,766,19
20240524,091900,17201675,766,767,767,766,26
20240524,091800,17181751,767,766,767,766,117
20240524,091700,17092121,767,769,769,767,1434
20240524,091600,15991702,769,772,772,768,7527
20240524,091500,10208869,770,770,770,770,0
20240524,091400,10208869,770,772,772,770,2039
20240524,091300,8636822,771,772,772,771,2166
20240524,091200,6966727,773,774,774,773,12
20240524,091100,6957448,774,774,774,774,1
20240524,091000,6956674,773,773,773,773,65
20240524,090900,6906429,770,770,770,770,0
20240524,090800,6906429,770,770,770,770,0
20240524,090700,6906429,770,770,770,770,0
20240524,090600,6906429,770,770,770,770,2245
20240524,090500,5177779,769,771,771,768,119
20240524,090400,5086265,770,770,770,770,2891
20240524,090300,2860195,770,770,770,770,2700
20240524,090200,781195,774,774,774,774,0
20240524,090100,781195,774,775,775,774,12
20240524,090000,771906,762,762,762,762,1013