KissMeData/049630/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,193200,366932819,772,772,772,772,9712
20240527,193100,366932819,772,772,772,772,0
20240527,193000,366932819,772,772,772,772,0
20240527,192900,366932819,772,772,772,772,0
20240527,192800,366932819,772,772,772,772,0
20240527,192700,366932819,772,772,772,772,0
20240527,192600,366932819,772,772,772,772,0
20240527,192500,366932819,772,772,772,772,0
20240527,192400,366932819,772,772,772,772,0
20240527,192300,366932819,772,772,772,772,0
20240527,192200,366932819,772,772,772,772,0
20240527,192100,366932819,772,772,772,772,0
20240527,192000,366932819,772,772,772,772,0
20240527,191900,366932819,772,772,772,772,0
20240527,191800,366932819,772,772,772,772,0
20240527,191700,366932819,772,772,772,772,0
20240527,191600,366932819,772,772,772,772,0
20240527,191500,366932819,772,772,772,772,0
20240527,191400,366932819,772,772,772,772,0
20240527,191300,366932819,772,772,772,772,0
20240527,191200,366932819,772,772,772,772,0
20240527,191100,366932819,772,772,772,772,0
20240527,191000,366932819,772,772,772,772,0
20240527,190900,366932819,772,772,772,772,0
20240527,190800,366932819,772,772,772,772,0
20240527,190700,366932819,772,772,772,772,0
20240527,190600,366932819,772,772,772,772,0
20240527,190500,366932819,772,772,772,772,0
20240527,190400,366932819,772,772,772,772,0
20240527,190300,366932819,772,772,772,772,0
20240527,190200,366932819,772,772,772,772,9712
20240527,190100,366932819,772,772,772,772,0
20240527,190000,366932819,772,772,772,772,0
20240527,185900,366932819,772,772,772,772,0
20240527,185800,366932819,772,772,772,772,0
20240527,185700,366932819,772,772,772,772,0
20240527,185600,366932819,772,772,772,772,0
20240527,185500,366932819,772,772,772,772,0
20240527,185400,366932819,772,772,772,772,0
20240527,185300,366932819,772,772,772,772,0
20240527,185200,366932819,772,772,772,772,0
20240527,185100,366932819,772,772,772,772,0
20240527,185000,366932819,772,772,772,772,0
20240527,184900,366932819,772,772,772,772,0
20240527,184800,366932819,772,772,772,772,0
20240527,184700,366932819,772,772,772,772,0
20240527,184600,366932819,772,772,772,772,0
20240527,184500,366932819,772,772,772,772,0
20240527,184400,366932819,772,772,772,772,0
20240527,184300,366932819,772,772,772,772,0
20240527,184200,366932819,772,772,772,772,0
20240527,184100,366932819,772,772,772,772,0
20240527,184000,366932819,772,772,772,772,0
20240527,183900,366932819,772,772,772,772,0
20240527,183800,366932819,772,772,772,772,0
20240527,183700,366932819,772,772,772,772,0
20240527,183600,366932819,772,772,772,772,0
20240527,183500,366932819,772,772,772,772,0
20240527,183400,366932819,772,772,772,772,0
20240527,183300,366932819,772,772,772,772,0
20240527,183200,366932819,772,772,772,772,9712
20240527,183100,366932819,772,772,772,772,0
20240527,183000,366932819,772,772,772,772,0
20240527,182900,366932819,772,772,772,772,0
20240527,182800,366932819,772,772,772,772,0
20240527,182700,366932819,772,772,772,772,0
20240527,182600,366932819,772,772,772,772,0
20240527,182500,366932819,772,772,772,772,0
20240527,182400,366932819,772,772,772,772,0
20240527,182300,366932819,772,772,772,772,0
20240527,182200,366932819,772,772,772,772,0
20240527,182100,366932819,772,772,772,772,0
20240527,182000,366932819,772,772,772,772,0
20240527,181900,366932819,772,772,772,772,0
20240527,181800,366932819,772,772,772,772,0
20240527,181700,366932819,772,772,772,772,0
20240527,181600,366932819,772,772,772,772,0
20240527,181500,366932819,772,772,772,772,0
20240527,181400,366932819,772,772,772,772,0
20240527,181300,366932819,772,772,772,772,0
20240527,181200,366932819,772,772,772,772,0
20240527,181100,366932819,772,772,772,772,0
20240527,181000,366932819,772,772,772,772,0
20240527,180900,366932819,772,772,772,772,0
20240527,180800,366932819,772,772,772,772,0
20240527,180700,366932819,772,772,772,772,0
20240527,180600,366932819,772,772,772,772,0
20240527,180500,366932819,772,772,772,772,0
20240527,180400,366932819,772,772,772,772,0
20240527,180300,366932819,772,772,772,772,0
20240527,180200,366932819,772,772,772,772,9712
20240527,180100,366932819,772,772,772,772,0
20240527,180000,366932819,772,772,772,772,0
20240527,175900,366932819,772,772,772,772,0
20240527,175800,366932819,772,772,772,772,0
20240527,175700,366932819,772,772,772,772,0
20240527,175600,366932819,772,772,772,772,0
20240527,175500,366932819,772,772,772,772,0
20240527,175400,366932819,772,772,772,772,0
20240527,175300,366932819,772,772,772,772,0
20240527,175200,366932819,772,772,772,772,0
20240527,175100,366932819,772,772,772,772,0
20240527,175000,366932819,772,772,772,772,0
20240527,174900,366932819,772,772,772,772,0
20240527,174800,366932819,772,772,772,772,0
20240527,174700,366932819,772,772,772,772,0
20240527,174600,366932819,772,772,772,772,0
20240527,174500,366932819,772,772,772,772,0
20240527,174400,366932819,772,772,772,772,0
20240527,174300,366932819,772,772,772,772,0
20240527,174200,366932819,772,772,772,772,0
20240527,174100,366932819,772,772,772,772,0
20240527,174000,366932819,772,772,772,772,0
20240527,173900,366932819,772,772,772,772,0
20240527,173800,366932819,772,772,772,772,0
20240527,173700,366932819,772,772,772,772,0
20240527,173600,366932819,772,772,772,772,0
20240527,173500,366932819,772,772,772,772,0
20240527,173400,366932819,772,772,772,772,0
20240527,173300,366932819,772,772,772,772,0
20240527,173200,366932819,772,772,772,772,9712
20240527,173100,366932819,772,772,772,772,0
20240527,173000,366932819,772,772,772,772,0
20240527,172900,366932819,772,772,772,772,0
20240527,172800,366932819,772,772,772,772,0
20240527,172700,366932819,772,772,772,772,0
20240527,172600,366932819,772,772,772,772,0
20240527,172500,366932819,772,772,772,772,0
20240527,172400,366932819,772,772,772,772,0
20240527,172300,366932819,772,772,772,772,0
20240527,172200,366932819,772,772,772,772,0
20240527,172100,366932819,772,772,772,772,0
20240527,172000,366932819,772,772,772,772,0
20240527,171900,366932819,772,772,772,772,0
20240527,171800,366932819,772,772,772,772,0
20240527,171700,366932819,772,772,772,772,0
20240527,171600,366932819,772,772,772,772,0
20240527,171500,366932819,772,772,772,772,0
20240527,171400,366932819,772,772,772,772,0
20240527,171300,366932819,772,772,772,772,0
20240527,171200,366932819,772,772,772,772,0
20240527,171100,366932819,772,772,772,772,0
20240527,171000,366932819,772,772,772,772,0
20240527,170900,366932819,772,772,772,772,0
20240527,170800,366932819,772,772,772,772,0
20240527,170700,366932819,772,772,772,772,0
20240527,170600,366932819,772,772,772,772,0
20240527,170500,366932819,772,772,772,772,0
20240527,170400,366932819,772,772,772,772,0
20240527,170300,366932819,772,772,772,772,0
20240527,170200,366932819,772,772,772,772,9712
20240527,170100,366932819,772,772,772,772,0
20240527,170000,366932819,772,772,772,772,0
20240527,165900,366932819,772,772,772,772,0
20240527,165800,366932819,772,772,772,772,0
20240527,165700,366932819,772,772,772,772,0
20240527,165600,366932819,772,772,772,772,0
20240527,165500,366932819,772,772,772,772,0
20240527,165400,366932819,772,772,772,772,0
20240527,165300,366932819,772,772,772,772,0
20240527,165200,366932819,772,772,772,772,0
20240527,165100,366932819,772,772,772,772,0
20240527,165000,366932819,772,772,772,772,0
20240527,164900,366932819,772,772,772,772,0
20240527,164800,366932819,772,772,772,772,0
20240527,164700,366932819,772,772,772,772,0
20240527,164600,366932819,772,772,772,772,0
20240527,164500,366932819,772,772,772,772,0
20240527,164400,366932819,772,772,772,772,0
20240527,164300,366932819,772,772,772,772,0
20240527,164200,366932819,772,772,772,772,0
20240527,164100,366932819,772,772,772,772,0
20240527,164000,366932819,772,772,772,772,0
20240527,163900,366932819,772,772,772,772,0
20240527,163800,366932819,772,772,772,772,0
20240527,163700,366932819,772,772,772,772,0
20240527,163600,366932819,772,772,772,772,0
20240527,163500,366932819,772,772,772,772,0
20240527,163400,366932819,772,772,772,772,0
20240527,163300,366932819,772,772,772,772,0
20240527,163200,366932819,772,772,772,772,9712
20240527,163100,366932819,772,772,772,772,0
20240527,163000,366932819,772,772,772,772,0
20240527,162900,366932819,772,772,772,772,0
20240527,162800,366932819,772,772,772,772,0
20240527,162700,366932819,772,772,772,772,0
20240527,162600,366932819,772,772,772,772,0
20240527,162500,366932819,772,772,772,772,0
20240527,162400,366932819,772,772,772,772,0
20240527,162300,366932819,772,772,772,772,0
20240527,162200,366932819,772,772,772,772,0
20240527,162100,366932819,772,772,772,772,0
20240527,162000,366932819,772,772,772,772,0
20240527,161900,366932819,772,772,772,772,0
20240527,161800,366932819,772,772,772,772,0
20240527,161700,366932819,772,772,772,772,0
20240527,161600,366932819,772,772,772,772,0
20240527,161500,366932819,772,772,772,772,0
20240527,161400,366932819,772,772,772,772,0
20240527,161300,366932819,772,772,772,772,0
20240527,161200,366932819,772,772,772,772,0
20240527,161100,366932819,772,772,772,772,0
20240527,161000,366932819,772,772,772,772,0
20240527,160900,366932819,772,772,772,772,0
20240527,160800,366932819,772,772,772,772,0
20240527,160700,366932819,772,772,772,772,0
20240527,160600,366932819,772,772,772,772,0
20240527,160500,366932819,772,772,772,772,0
20240527,160400,366932819,772,772,772,772,0
20240527,160300,366932819,772,772,772,772,0
20240527,160200,366932819,772,772,772,772,9712
20240527,160100,366932819,772,772,772,772,0
20240527,160000,366932819,772,772,772,772,0
20240527,155900,366932819,772,772,772,772,0
20240527,155800,366932819,772,772,772,772,0
20240527,155700,366932819,772,772,772,772,0
20240527,155600,366932819,772,772,772,772,0
20240527,155500,366932819,772,772,772,772,0
20240527,155400,366932819,772,772,772,772,0
20240527,155300,366932819,772,772,772,772,0
20240527,155200,366932819,772,772,772,772,0
20240527,155100,366932819,772,772,772,772,0
20240527,155000,366932819,772,772,772,772,0
20240527,154900,366932819,772,772,772,772,0
20240527,154800,366932819,772,772,772,772,0
20240527,154700,366932819,772,772,772,772,0
20240527,154600,366932819,772,772,772,772,0
20240527,154500,366932819,772,772,772,772,0
20240527,154400,366932819,772,772,772,772,0
20240527,154300,366932819,772,772,772,772,0
20240527,154200,366932819,772,772,772,772,0
20240527,154100,366932819,772,772,772,772,0
20240527,154000,366932819,772,772,772,772,0
20240527,153900,366932819,772,772,772,772,0
20240527,153800,366932819,772,772,772,772,0
20240527,153700,366932819,772,772,772,772,0
20240527,153600,366932819,772,772,772,772,0
20240527,153500,366932819,772,772,772,772,0
20240527,153400,366932819,772,772,772,772,0
20240527,153300,366932819,772,772,772,772,0
20240527,153200,366932819,772,772,772,772,9712
20240527,153100,366932819,772,772,772,772,0
20240527,153000,366932819,772,772,772,772,9712
20240527,152900,359435155,770,770,770,770,0
20240527,152800,359435155,770,770,770,770,0
20240527,152700,359435155,770,770,770,770,0
20240527,152600,359435155,770,770,770,770,0
20240527,152500,359435155,770,770,770,770,0
20240527,152400,359435155,770,770,770,770,0
20240527,152300,359435155,770,770,770,770,0
20240527,152200,359435155,770,770,770,770,0
20240527,152100,359435155,770,770,770,770,0
20240527,152000,359435155,770,770,770,770,0
20240527,151900,359435155,770,772,772,770,281
20240527,151800,359218459,772,772,772,772,1
20240527,151700,359217687,770,770,770,770,852
20240527,151600,358561647,770,770,770,770,11
20240527,151500,358553177,770,770,770,770,1
20240527,151400,358552407,768,769,769,768,131
20240527,151300,358451715,770,770,770,770,0
20240527,151200,358451715,770,770,770,770,0
20240527,151100,358451715,770,772,772,770,1049
20240527,151000,357643945,772,772,772,772,101
20240527,150900,357565973,770,770,770,770,4600
20240527,150800,354023973,772,772,772,772,0
20240527,150700,354023973,772,771,772,771,510
20240527,150600,353630714,771,770,771,770,157
20240527,150500,353509814,770,769,770,769,63
20240527,150400,353461354,770,770,770,770,0
20240527,150300,353461354,770,770,770,770,0
20240527,150200,353461354,770,769,770,769,5040
20240527,150100,349581985,769,769,769,769,0
20240527,150000,349581985,769,767,769,767,1705
20240527,145900,348271640,767,768,769,767,2305
20240527,145800,346503691,768,768,768,768,0
20240527,145700,346503691,768,768,768,768,0
20240527,145600,346503691,768,768,768,768,0
20240527,145500,346503691,768,768,768,768,0
20240527,145400,346503691,768,768,768,768,0
20240527,145300,346503691,768,768,768,768,0
20240527,145200,346503691,768,768,768,768,0
20240527,145100,346503691,768,768,768,768,660
20240527,145000,345996811,768,768,768,768,20
20240527,144900,345981451,768,768,768,768,20
20240527,144800,345966091,767,767,767,767,0
20240527,144700,345966091,767,767,767,767,0
20240527,144600,345966091,767,767,767,767,280
20240527,144500,345751331,769,769,769,769,100
20240527,144400,345674431,769,769,769,769,1
20240527,144300,345673662,767,769,769,767,262
20240527,144200,345472583,768,768,768,768,0
20240527,144100,345472583,768,768,768,768,0
20240527,144000,345472583,768,768,768,768,0
20240527,143900,345472583,768,768,768,768,0
20240527,143800,345472583,768,768,768,768,0
20240527,143700,345472583,768,767,768,767,6
20240527,143600,345467980,770,770,770,770,31
20240527,143500,345444110,770,768,770,768,4590
20240527,143400,341911706,768,768,768,768,0
20240527,143300,341911706,768,768,768,768,200
20240527,143200,341758106,768,768,768,768,0
20240527,143100,341758106,768,768,768,768,0
20240527,143000,341758106,768,768,768,768,0
20240527,142900,341758106,768,768,768,768,260
20240527,142800,341558426,768,768,768,768,406
20240527,142700,341246618,769,769,769,769,0
20240527,142600,341246618,769,768,769,768,543
20240527,142500,340829219,768,768,768,768,0
20240527,142400,340829219,768,768,768,768,200
20240527,142300,340675619,768,768,768,768,30
20240527,142200,340652579,768,768,768,768,100
20240527,142100,340575779,768,768,768,768,6
20240527,142000,340571171,768,768,768,768,0
20240527,141900,340571171,768,768,768,768,0
20240527,141800,340571171,768,768,768,768,0
20240527,141700,340571171,768,768,768,768,0
20240527,141600,340571171,768,768,768,768,3
20240527,141500,340568867,765,765,765,765,0
20240527,141400,340568867,765,765,765,765,400
20240527,141300,340262867,767,767,767,767,0
20240527,141200,340262867,767,767,767,767,0
20240527,141100,340262867,767,767,767,767,1
20240527,141000,340262100,765,768,768,765,124
20240527,140900,340167045,768,768,768,768,0
20240527,140800,340167045,768,768,768,768,0
20240527,140700,340167045,768,768,768,768,0
20240527,140600,340167045,768,767,768,767,377
20240527,140500,339877885,767,767,767,767,232
20240527,140400,339699941,767,767,767,767,769
20240527,140300,339110118,767,767,767,767,0
20240527,140200,339110118,767,766,767,766,26
20240527,140100,339090186,766,766,766,766,0
20240527,140000,339090186,766,766,766,766,0
20240527,135900,339090186,766,765,766,765,3600
20240527,135800,336335586,766,766,766,766,0
20240527,135700,336335586,766,766,766,766,0
20240527,135600,336335586,766,766,766,766,0
20240527,135500,336335586,766,766,766,766,0
20240527,135400,336335586,766,765,766,765,103
20240527,135300,336256690,764,764,764,764,997
20240527,135200,335494982,764,761,764,761,504
20240527,135100,335111426,762,758,762,758,11940
20240527,135000,326050993,757,757,757,757,0
20240527,134900,326050993,757,757,757,757,0
20240527,134800,326050993,757,757,757,757,1635
20240527,134700,324813298,756,756,756,756,0
20240527,134600,324813298,756,756,756,756,8001
20240527,134500,318764542,755,755,755,755,4189
20240527,134400,315601847,753,753,753,753,0
20240527,134300,315601847,753,753,753,753,5648
20240527,134200,311348903,753,753,753,753,105
20240527,134100,311269838,752,752,752,752,0
20240527,134000,311269838,752,752,752,752,1
20240527,133900,311269086,751,752,752,751,412
20240527,133800,310959627,752,752,752,752,0
20240527,133700,310959627,752,752,752,752,0
20240527,133600,310959627,752,752,752,752,0
20240527,133500,310959627,752,752,752,752,0
20240527,133400,310959627,752,752,752,752,0
20240527,133300,310959627,752,752,752,752,1
20240527,133200,310958875,752,752,752,752,200
20240527,133100,310808475,754,754,754,754,0
20240527,133000,310808475,754,754,754,754,0
20240527,132900,310808475,754,754,754,754,0
20240527,132800,310808475,754,754,754,754,222
20240527,132700,310641087,755,755,755,755,630
20240527,132600,310165437,755,754,755,754,1000
20240527,132500,309411033,752,752,752,752,0
20240527,132400,309411033,752,754,754,752,7905
20240527,132300,303463341,755,755,755,755,500
20240527,132200,303085841,755,755,755,755,100
20240527,132100,303010341,755,755,755,755,13
20240527,132000,303000526,755,755,755,755,0
20240527,131900,303000526,755,755,755,755,118
20240527,131800,302911436,755,755,755,755,1
20240527,131700,302910681,753,753,753,753,0
20240527,131600,302910681,753,753,753,753,750
20240527,131500,302345931,753,753,753,753,0
20240527,131400,302345931,753,754,754,753,1204
20240527,131300,301439298,755,755,755,755,0
20240527,131200,301439298,755,755,755,755,0
20240527,131100,301439298,755,755,755,755,0
20240527,131000,301439298,755,755,755,755,20
20240527,130900,301424198,755,755,755,755,0
20240527,130800,301424198,755,752,755,751,521
20240527,130700,301032921,752,755,755,752,2662
20240527,130600,299031094,751,751,751,751,0
20240527,130500,299031094,751,751,751,751,0
20240527,130400,299031094,751,751,751,751,0
20240527,130300,299031094,751,751,751,751,0
20240527,130200,299031094,751,752,752,751,9188
20240527,130100,292127646,751,752,752,751,13000
20240527,130000,282360986,756,756,756,756,0
20240527,125900,282360986,756,756,756,756,0
20240527,125800,282360986,756,756,756,756,2
20240527,125700,282359474,751,751,751,751,0
20240527,125600,282359474,751,751,751,751,1
20240527,125500,282358723,752,752,752,752,0
20240527,125400,282358723,752,752,752,752,2266
20240527,125300,280654691,753,754,754,753,694
20240527,125200,280131718,753,753,753,753,0
20240527,125100,280131718,753,754,754,753,3
20240527,125000,280129457,757,757,757,757,0
20240527,124900,280129457,757,757,757,757,0
20240527,124800,280129457,757,757,757,757,0
20240527,124700,280129457,757,757,757,757,0
20240527,124600,280129457,757,757,757,757,0
20240527,124500,280129457,757,757,757,757,85
20240527,124400,280065112,757,757,757,757,0
20240527,124300,280065112,757,757,757,757,0
20240527,124200,280065112,757,757,757,757,0
20240527,124100,280065112,757,757,757,757,0
20240527,124000,280065112,757,757,757,757,0
20240527,123900,280065112,757,757,757,757,0
20240527,123800,280065112,757,753,757,752,2401
20240527,123700,278258076,754,756,757,754,6521
20240527,123600,273340224,758,758,758,758,0
20240527,123500,273340224,758,758,758,758,0
20240527,123400,273340224,758,758,758,758,0
20240527,123300,273340224,758,758,758,758,0
20240527,123200,273340224,758,758,758,758,0
20240527,123100,273340224,758,758,758,758,0
20240527,123000,273340224,758,758,758,758,0
20240527,122900,273340224,758,758,758,758,0
20240527,122800,273340224,758,757,758,757,200
20240527,122700,273188783,757,757,757,757,200
20240527,122600,273037383,755,755,755,755,109
20240527,122500,272955088,755,755,755,755,1000
20240527,122400,272200088,758,758,758,758,0
20240527,122300,272200088,758,758,758,758,67
20240527,122200,272149302,757,757,757,757,2021
20240527,122100,270619405,757,757,757,757,0
20240527,122000,270619405,757,757,757,757,0
20240527,121900,270619405,757,757,757,757,0
20240527,121800,270619405,757,757,757,757,0
20240527,121700,270619405,757,757,757,757,0
20240527,121600,270619405,757,757,757,757,250
20240527,121500,270430155,756,756,756,756,0
20240527,121400,270430155,756,755,756,755,4000
20240527,121300,267409936,755,755,755,755,0
20240527,121200,267409936,755,755,755,755,0
20240527,121100,267409936,755,755,755,755,0
20240527,121000,267409936,755,755,755,755,0
20240527,120900,267409936,755,755,755,755,11
20240527,120800,267401631,756,755,756,755,3240
20240527,120700,264952431,755,755,755,755,150
20240527,120600,264839181,756,756,756,756,0
20240527,120500,264839181,756,756,756,756,100
20240527,120400,264763581,756,756,756,756,1
20240527,120300,264762825,754,754,754,754,0
20240527,120200,264762825,754,754,754,754,3000
20240527,120100,262500825,754,754,754,754,2
20240527,120000,262499317,753,753,753,753,200
20240527,115900,262348717,753,753,753,753,0
20240527,115800,262348717,753,753,753,753,1
20240527,115700,262347964,754,754,754,754,9000
20240527,115600,255561964,754,754,754,754,0
20240527,115500,255561964,754,754,754,754,10
20240527,115400,255554424,754,754,754,754,0
20240527,115300,255554424,754,754,754,754,250
20240527,115200,255365924,753,753,753,753,0
20240527,115100,255365924,753,753,753,753,600
20240527,115000,254914124,753,753,753,753,371
20240527,114900,254634761,753,753,753,753,0
20240527,114800,254634761,753,753,753,753,0
20240527,114700,254634761,753,753,753,753,250
20240527,114600,254446511,752,752,752,752,5000
20240527,114500,250686511,752,752,752,752,1
20240527,114400,250685759,752,752,752,752,0
20240527,114300,250685759,752,752,752,752,0
20240527,114200,250685759,752,752,752,752,0
20240527,114100,250685759,752,752,752,752,2
20240527,114000,250684255,752,751,752,751,667
20240527,113900,250183337,751,751,751,751,5
20240527,113800,250179582,751,751,751,751,79
20240527,113700,250120253,750,750,750,750,865
20240527,113600,249471503,751,752,752,751,1801
20240527,113500,248118451,753,753,753,753,665
20240527,113400,247617706,753,753,753,753,500
20240527,113300,247241206,752,752,752,752,785
20240527,113200,246650886,752,752,752,752,0
20240527,113100,246650886,752,753,753,750,1840
20240527,113000,245270881,750,750,750,750,5268
20240527,112900,241319881,753,753,753,753,0
20240527,112800,241319881,753,750,753,750,2
20240527,112700,241318378,750,752,752,750,7702
20240527,112600,235541632,752,752,752,752,1
20240527,112500,235540880,751,751,751,751,0
20240527,112400,235540880,751,751,751,751,1
20240527,112300,235540129,754,754,754,754,0
20240527,112200,235540129,754,753,754,753,200
20240527,112100,235389389,753,753,753,753,342
20240527,112000,235131863,753,752,753,750,2951
20240527,111900,232918247,752,752,752,752,0
20240527,111800,232918247,752,752,752,752,0
20240527,111700,232918247,752,751,752,751,7800
20240527,111600,227052843,751,751,751,750,649
20240527,111500,226565544,750,751,751,750,541
20240527,111400,226159753,749,750,750,749,1849
20240527,111300,224774591,750,750,750,750,1
20240527,111200,224773841,751,752,752,751,231
20240527,111100,224600358,753,753,753,753,0
20240527,111000,224600358,753,753,753,753,0
20240527,110900,224600358,753,753,753,753,49
20240527,110800,224563461,753,750,753,749,5071
20240527,110700,220762220,750,750,750,750,889
20240527,110600,220095470,750,753,753,750,9237
20240527,110500,213163200,756,756,756,756,0
20240527,110400,213163200,756,756,756,756,0
20240527,110300,213163200,756,756,756,756,0
20240527,110200,213163200,756,756,756,756,0
20240527,110100,213163200,756,755,756,752,18201
20240527,110000,199460174,755,755,755,755,0
20240527,105900,199460174,755,757,757,755,1005
20240527,105800,198701389,757,757,757,757,0
20240527,105700,198701389,757,757,757,757,3
20240527,105600,198699118,755,755,755,755,0
20240527,105500,198699118,755,756,756,755,189
20240527,105400,198556418,758,758,758,758,0
20240527,105300,198556418,758,758,758,758,0
20240527,105200,198556418,758,758,758,758,300
20240527,105100,198329018,758,758,758,758,0
20240527,105000,198329018,758,758,758,758,0
20240527,104900,198329018,758,759,759,758,964
20240527,104800,197598220,758,758,758,758,2382
20240527,104700,195792664,757,755,757,755,15429
20240527,104600,184120957,754,754,754,754,0
20240527,104500,184120957,754,754,754,754,3213
20240527,104400,181698355,754,754,754,754,0
20240527,104300,181698355,754,754,754,754,0
20240527,104200,181698355,754,754,754,754,20
20240527,104100,181683275,754,754,754,754,0
20240527,104000,181683275,754,754,754,754,2
20240527,103900,181681767,754,754,754,754,0
20240527,103800,181681767,754,754,754,754,0
20240527,103700,181681767,754,754,754,754,0
20240527,103600,181681767,754,747,754,747,30800
20240527,103500,158674154,750,750,750,750,0
20240527,103400,158674154,750,751,751,750,6336
20240527,103300,153922054,751,753,753,751,3527
20240527,103200,151272782,753,754,755,753,3447
20240527,103100,148677188,756,756,756,753,5891
20240527,103000,144229227,759,757,759,752,9001
20240527,102900,137422173,760,760,760,760,0
20240527,102800,137422173,760,759,760,730,25045
20240527,102700,118664074,759,760,760,759,1018
20240527,102600,117891395,760,762,762,760,6448
20240527,102500,112983908,763,763,763,763,3027
20240527,102400,110674307,764,764,764,764,124
20240527,102300,110579571,764,764,764,764,2100
20240527,102200,108975171,764,765,765,764,41
20240527,102100,108943807,765,765,765,765,112
20240527,102000,108858127,765,765,765,765,100
20240527,101900,108781627,765,765,765,765,560
20240527,101800,108353227,765,765,765,765,1258
20240527,101700,107390857,765,766,766,765,5752
20240527,101600,102990277,766,766,766,766,1
20240527,101500,102989511,768,768,768,768,0
20240527,101400,102989511,768,768,768,768,1
20240527,101300,102988743,764,769,769,764,8209
20240527,101200,96700365,771,770,771,770,16
20240527,101100,96688031,769,770,771,769,4047
20240527,101000,93573875,770,770,770,770,2
20240527,100900,93572335,770,770,770,770,3
20240527,100800,93570025,770,770,770,770,1954
20240527,100700,92065445,771,771,771,771,5
20240527,100600,92061590,771,771,771,771,198
20240527,100500,91908932,771,771,771,771,95
20240527,100400,91835687,771,771,771,771,2102
20240527,100300,90215045,771,771,771,771,100
20240527,100200,90137945,772,772,772,772,0
20240527,100100,90137945,772,772,772,772,0
20240527,100000,90137945,772,772,772,772,4
20240527,095900,90134857,772,771,772,771,500
20240527,095800,89748858,772,771,772,771,470
20240527,095700,89386020,771,772,772,771,2002
20240527,095600,87842477,770,770,770,770,0
20240527,095500,87842477,770,770,770,770,0
20240527,095400,87842477,770,771,771,770,1148
20240527,095300,86958515,773,773,773,773,1
20240527,095200,86957742,770,772,772,770,15000
20240527,095100,75393758,773,773,773,773,0
20240527,095000,75393758,773,773,773,773,0
20240527,094900,75393758,773,773,773,773,0
20240527,094800,75393758,773,773,773,773,0
20240527,094700,75393758,773,773,773,773,0
20240527,094600,75393758,773,773,773,773,0
20240527,094500,75393758,773,772,773,771,5
20240527,094400,75389899,772,773,773,772,301
20240527,094300,75157526,770,772,772,770,10709
20240527,094200,66911388,772,772,772,772,0
20240527,094100,66911388,772,772,772,771,5015
20240527,094000,63044778,773,773,773,773,0
20240527,093900,63044778,773,773,773,773,0
20240527,093800,63044778,773,773,773,773,1
20240527,093700,63044005,773,773,773,773,0
20240527,093600,63044005,773,773,773,773,240
20240527,093500,62858485,772,772,772,772,60
20240527,093400,62812165,772,772,772,772,44
20240527,093300,62778197,774,774,774,774,0
20240527,093200,62778197,774,774,774,774,0
20240527,093100,62778197,774,772,774,772,3584
20240527,093000,60007919,771,771,771,771,1
20240527,092900,60007148,771,772,772,771,2345
20240527,092800,58199014,772,773,773,772,32
20240527,092700,58174298,773,773,773,773,2
20240527,092600,58172752,773,773,773,772,139
20240527,092500,58065308,772,772,772,772,2
20240527,092400,58063764,772,772,772,772,0
20240527,092300,58063764,772,772,772,772,6918
20240527,092200,52723068,772,772,772,772,0
20240527,092100,52723068,772,772,772,772,0
20240527,092000,52723068,772,772,772,772,0
20240527,091900,52723068,772,775,775,772,3330
20240527,091800,50150934,775,776,776,774,3112
20240527,091700,47742231,776,776,776,776,3001
20240527,091600,45413455,777,778,778,777,5001
20240527,091500,41524678,779,777,779,777,1120
20240527,091400,40654398,776,778,778,776,26130
20240527,091300,20353285,780,782,782,780,6598
20240527,091200,15206613,781,781,781,781,8
20240527,091100,15200365,782,781,782,780,1970
20240527,091000,13660465,782,783,783,782,1647
20240527,090900,12371508,783,780,784,780,3433
20240527,090800,9687296,780,774,780,774,3152
20240527,090700,7240106,778,776,778,773,5215
20240527,090600,3192470,772,772,772,772,0
20240527,090500,3192470,772,772,772,772,2332
20240527,090400,1392166,776,776,776,776,346
20240527,090300,1123670,776,776,776,776,8
20240527,090200,1117462,776,776,776,776,6
20240527,090100,1112806,777,777,777,772,1190
20240527,090000,191071,777,777,777,775,246