KissMeData/114630/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,201000,172283259,694,694,694,694,1463
20240521,200900,172283259,694,694,694,694,0
20240521,200800,172283259,694,694,694,694,0
20240521,200700,172283259,694,694,694,694,0
20240521,200600,172283259,694,694,694,694,0
20240521,200500,172283259,694,694,694,694,0
20240521,200400,172283259,694,694,694,694,0
20240521,200300,172283259,694,694,694,694,0
20240521,200200,172283259,694,694,694,694,0
20240521,200100,172283259,694,694,694,694,0
20240521,200000,172283259,694,694,694,694,0
20240521,195900,172283259,694,694,694,694,0
20240521,195800,172283259,694,694,694,694,0
20240521,195700,172283259,694,694,694,694,0
20240521,195600,172283259,694,694,694,694,0
20240521,195500,172283259,694,694,694,694,0
20240521,195400,172283259,694,694,694,694,0
20240521,195300,172283259,694,694,694,694,0
20240521,195200,172283259,694,694,694,694,0
20240521,195100,172283259,694,694,694,694,0
20240521,195000,172283259,694,694,694,694,0
20240521,194900,172283259,694,694,694,694,0
20240521,194800,172283259,694,694,694,694,0
20240521,194700,172283259,694,694,694,694,0
20240521,194600,172283259,694,694,694,694,0
20240521,194500,172283259,694,694,694,694,0
20240521,194400,172283259,694,694,694,694,0
20240521,194300,172283259,694,694,694,694,0
20240521,194200,172283259,694,694,694,694,0
20240521,194100,172283259,694,694,694,694,0
20240521,194000,172283259,694,694,694,694,1463
20240521,193900,172283259,694,694,694,694,0
20240521,193800,172283259,694,694,694,694,0
20240521,193700,172283259,694,694,694,694,0
20240521,193600,172283259,694,694,694,694,0
20240521,193500,172283259,694,694,694,694,0
20240521,193400,172283259,694,694,694,694,0
20240521,193300,172283259,694,694,694,694,0
20240521,193200,172283259,694,694,694,694,0
20240521,193100,172283259,694,694,694,694,0
20240521,193000,172283259,694,694,694,694,0
20240521,192900,172283259,694,694,694,694,0
20240521,192800,172283259,694,694,694,694,0
20240521,192700,172283259,694,694,694,694,0
20240521,192600,172283259,694,694,694,694,0
20240521,192500,172283259,694,694,694,694,0
20240521,192400,172283259,694,694,694,694,0
20240521,192300,172283259,694,694,694,694,0
20240521,192200,172283259,694,694,694,694,0
20240521,192100,172283259,694,694,694,694,0
20240521,192000,172283259,694,694,694,694,0
20240521,191900,172283259,694,694,694,694,0
20240521,191800,172283259,694,694,694,694,0
20240521,191700,172283259,694,694,694,694,0
20240521,191600,172283259,694,694,694,694,0
20240521,191500,172283259,694,694,694,694,0
20240521,191400,172283259,694,694,694,694,0
20240521,191300,172283259,694,694,694,694,0
20240521,191200,172283259,694,694,694,694,0
20240521,191100,172283259,694,694,694,694,0
20240521,191000,172283259,694,694,694,694,1463
20240521,190900,172283259,694,694,694,694,0
20240521,190800,172283259,694,694,694,694,0
20240521,190700,172283259,694,694,694,694,0
20240521,190600,172283259,694,694,694,694,0
20240521,190500,172283259,694,694,694,694,0
20240521,190400,172283259,694,694,694,694,0
20240521,190300,172283259,694,694,694,694,0
20240521,190200,172283259,694,694,694,694,0
20240521,190100,172283259,694,694,694,694,0
20240521,190000,172283259,694,694,694,694,0
20240521,185900,172283259,694,694,694,694,0
20240521,185800,172283259,694,694,694,694,0
20240521,185700,172283259,694,694,694,694,0
20240521,185600,172283259,694,694,694,694,0
20240521,185500,172283259,694,694,694,694,0
20240521,185400,172283259,694,694,694,694,0
20240521,185300,172283259,694,694,694,694,0
20240521,185200,172283259,694,694,694,694,0
20240521,185100,172283259,694,694,694,694,0
20240521,185000,172283259,694,694,694,694,0
20240521,184900,172283259,694,694,694,694,0
20240521,184800,172283259,694,694,694,694,0
20240521,184700,172283259,694,694,694,694,0
20240521,184600,172283259,694,694,694,694,0
20240521,184500,172283259,694,694,694,694,0
20240521,184400,172283259,694,694,694,694,0
20240521,184300,172283259,694,694,694,694,0
20240521,184200,172283259,694,694,694,694,0
20240521,184100,172283259,694,694,694,694,0
20240521,184000,172283259,694,694,694,694,1463
20240521,183900,172283259,694,694,694,694,0
20240521,183800,172283259,694,694,694,694,0
20240521,183700,172283259,694,694,694,694,0
20240521,183600,172283259,694,694,694,694,0
20240521,183500,172283259,694,694,694,694,0
20240521,183400,172283259,694,694,694,694,0
20240521,183300,172283259,694,694,694,694,0
20240521,183200,172283259,694,694,694,694,0
20240521,183100,172283259,694,694,694,694,0
20240521,183000,172283259,694,694,694,694,0
20240521,182900,172283259,694,694,694,694,0
20240521,182800,172283259,694,694,694,694,0
20240521,182700,172283259,694,694,694,694,0
20240521,182600,172283259,694,694,694,694,0
20240521,182500,172283259,694,694,694,694,0
20240521,182400,172283259,694,694,694,694,0
20240521,182300,172283259,694,694,694,694,0
20240521,182200,172283259,694,694,694,694,0
20240521,182100,172283259,694,694,694,694,0
20240521,182000,172283259,694,694,694,694,0
20240521,181900,172283259,694,694,694,694,0
20240521,181800,172283259,694,694,694,694,0
20240521,181700,172283259,694,694,694,694,0
20240521,181600,172283259,694,694,694,694,0
20240521,181500,172283259,694,694,694,694,0
20240521,181400,172283259,694,694,694,694,0
20240521,181300,172283259,694,694,694,694,0
20240521,181200,172283259,694,694,694,694,0
20240521,181100,172283259,694,694,694,694,0
20240521,181000,172283259,694,694,694,694,1463
20240521,180900,172283259,694,694,694,694,0
20240521,180800,172283259,694,694,694,694,0
20240521,180700,172283259,694,694,694,694,0
20240521,180600,172283259,694,694,694,694,0
20240521,180500,172283259,694,694,694,694,0
20240521,180400,172283259,694,694,694,694,0
20240521,180300,172283259,694,694,694,694,0
20240521,180200,172283259,694,694,694,694,0
20240521,180100,172283259,694,694,694,694,0
20240521,180000,172283259,694,694,694,694,0
20240521,175900,172283259,694,694,694,694,0
20240521,175800,172283259,694,694,694,694,0
20240521,175700,172283259,694,694,694,694,0
20240521,175600,172283259,694,694,694,694,0
20240521,175500,172283259,694,694,694,694,0
20240521,175400,172283259,694,694,694,694,0
20240521,175300,172283259,694,694,694,694,0
20240521,175200,172283259,694,694,694,694,0
20240521,175100,172283259,694,694,694,694,0
20240521,175000,172283259,694,694,694,694,0
20240521,174900,172283259,694,694,694,694,0
20240521,174800,172283259,694,694,694,694,0
20240521,174700,172283259,694,694,694,694,0
20240521,174600,172283259,694,694,694,694,0
20240521,174500,172283259,694,694,694,694,0
20240521,174400,172283259,694,694,694,694,0
20240521,174300,172283259,694,694,694,694,0
20240521,174200,172283259,694,694,694,694,0
20240521,174100,172283259,694,694,694,694,0
20240521,174000,172283259,694,694,694,694,1463
20240521,173900,172283259,694,694,694,694,0
20240521,173800,172283259,694,694,694,694,0
20240521,173700,172283259,694,694,694,694,0
20240521,173600,172283259,694,694,694,694,0
20240521,173500,172283259,694,694,694,694,0
20240521,173400,172283259,694,694,694,694,0
20240521,173300,172283259,694,694,694,694,0
20240521,173200,172283259,694,694,694,694,0
20240521,173100,172283259,694,694,694,694,0
20240521,173000,172283259,694,694,694,694,0
20240521,172900,172283259,694,694,694,694,0
20240521,172800,172283259,694,694,694,694,0
20240521,172700,172283259,694,694,694,694,0
20240521,172600,172283259,694,694,694,694,0
20240521,172500,172283259,694,694,694,694,0
20240521,172400,172283259,694,694,694,694,0
20240521,172300,172283259,694,694,694,694,0
20240521,172200,172283259,694,694,694,694,0
20240521,172100,172283259,694,694,694,694,0
20240521,172000,172283259,694,694,694,694,0
20240521,171900,172283259,694,694,694,694,0
20240521,171800,172283259,694,694,694,694,0
20240521,171700,172283259,694,694,694,694,0
20240521,171600,172283259,694,694,694,694,0
20240521,171500,172283259,694,694,694,694,0
20240521,171400,172283259,694,694,694,694,0
20240521,171300,172283259,694,694,694,694,0
20240521,171200,172283259,694,694,694,694,0
20240521,171100,172283259,694,694,694,694,0
20240521,171000,172283259,694,694,694,694,1463
20240521,170900,172283259,694,694,694,694,0
20240521,170800,172283259,694,694,694,694,0
20240521,170700,172283259,694,694,694,694,0
20240521,170600,172283259,694,694,694,694,0
20240521,170500,172283259,694,694,694,694,0
20240521,170400,172283259,694,694,694,694,0
20240521,170300,172283259,694,694,694,694,0
20240521,170200,172283259,694,694,694,694,0
20240521,170100,172283259,694,694,694,694,0
20240521,170000,172283259,694,694,694,694,0
20240521,165900,172283259,694,694,694,694,0
20240521,165800,172283259,694,694,694,694,0
20240521,165700,172283259,694,694,694,694,0
20240521,165600,172283259,694,694,694,694,0
20240521,165500,172283259,694,694,694,694,0
20240521,165400,172283259,694,694,694,694,0
20240521,165300,172283259,694,694,694,694,0
20240521,165200,172283259,694,694,694,694,0
20240521,165100,172283259,694,694,694,694,0
20240521,165000,172283259,694,694,694,694,0
20240521,164900,172283259,694,694,694,694,0
20240521,164800,172283259,694,694,694,694,0
20240521,164700,172283259,694,694,694,694,0
20240521,164600,172283259,694,694,694,694,0
20240521,164500,172283259,694,694,694,694,0
20240521,164400,172283259,694,694,694,694,0
20240521,164300,172283259,694,694,694,694,0
20240521,164200,172283259,694,694,694,694,0
20240521,164100,172283259,694,694,694,694,0
20240521,164000,172283259,694,694,694,694,1463
20240521,163900,172283259,694,694,694,694,0
20240521,163800,172283259,694,694,694,694,0
20240521,163700,172283259,694,694,694,694,0
20240521,163600,172283259,694,694,694,694,0
20240521,163500,172283259,694,694,694,694,0
20240521,163400,172283259,694,694,694,694,0
20240521,163300,172283259,694,694,694,694,0
20240521,163200,172283259,694,694,694,694,0
20240521,163100,172283259,694,694,694,694,0
20240521,163000,172283259,694,694,694,694,0
20240521,162900,172283259,694,694,694,694,0
20240521,162800,172283259,694,694,694,694,0
20240521,162700,172283259,694,694,694,694,0
20240521,162600,172283259,694,694,694,694,0
20240521,162500,172283259,694,694,694,694,0
20240521,162400,172283259,694,694,694,694,0
20240521,162300,172283259,694,694,694,694,0
20240521,162200,172283259,694,694,694,694,0
20240521,162100,172283259,694,694,694,694,0
20240521,162000,172283259,694,694,694,694,0
20240521,161900,172283259,694,694,694,694,0
20240521,161800,172283259,694,694,694,694,0
20240521,161700,172283259,694,694,694,694,0
20240521,161600,172283259,694,694,694,694,0
20240521,161500,172283259,694,694,694,694,0
20240521,161400,172283259,694,694,694,694,0
20240521,161300,172283259,694,694,694,694,0
20240521,161200,172283259,694,694,694,694,0
20240521,161100,172283259,694,694,694,694,0
20240521,161000,172283259,694,694,694,694,1463
20240521,160900,172283259,694,694,694,694,0
20240521,160800,172283259,694,694,694,694,0
20240521,160700,172283259,694,694,694,694,0
20240521,160600,172283259,694,694,694,694,0
20240521,160500,172283259,694,694,694,694,0
20240521,160400,172283259,694,694,694,694,0
20240521,160300,172283259,694,694,694,694,0
20240521,160200,172283259,694,694,694,694,0
20240521,160100,172283259,694,694,694,694,0
20240521,160000,172283259,694,694,694,694,0
20240521,155900,172283259,694,694,694,694,0
20240521,155800,172283259,694,694,694,694,0
20240521,155700,172283259,694,694,694,694,0
20240521,155600,172283259,694,694,694,694,0
20240521,155500,172283259,694,694,694,694,0
20240521,155400,172283259,694,694,694,694,0
20240521,155300,172283259,694,694,694,694,0
20240521,155200,172283259,694,694,694,694,0
20240521,155100,172283259,694,694,694,694,0
20240521,155000,172283259,694,694,694,694,0
20240521,154900,172283259,694,694,694,694,0
20240521,154800,172283259,694,694,694,694,0
20240521,154700,172283259,694,694,694,694,0
20240521,154600,172283259,694,694,694,694,0
20240521,154500,172283259,694,694,694,694,0
20240521,154400,172283259,694,694,694,694,0
20240521,154300,172283259,694,694,694,694,0
20240521,154200,172283259,694,694,694,694,0
20240521,154100,172283259,694,694,694,694,0
20240521,154000,172283259,694,694,694,694,1463
20240521,153900,172283259,694,694,694,694,0
20240521,153800,172283259,694,694,694,694,0
20240521,153700,172283259,694,694,694,694,0
20240521,153600,172283259,694,694,694,694,0
20240521,153500,172283259,694,694,694,694,0
20240521,153400,172283259,694,694,694,694,0
20240521,153300,172283259,694,694,694,694,0
20240521,153200,172283259,694,694,694,694,0
20240521,153100,172283259,694,694,694,694,0
20240521,153000,172283259,694,694,694,694,1463
20240521,152900,171267937,696,696,696,696,0
20240521,152800,171267937,696,696,696,696,0
20240521,152700,171267937,696,696,696,696,0
20240521,152600,171267937,696,696,696,696,0
20240521,152500,171267937,696,696,696,696,0
20240521,152400,171267937,696,696,696,696,0
20240521,152300,171267937,696,696,696,696,0
20240521,152200,171267937,696,696,696,696,0
20240521,152100,171267937,696,696,696,696,0
20240521,152000,171267937,696,696,696,696,0
20240521,151900,171267937,696,696,696,696,0
20240521,151800,171267937,696,696,696,696,0
20240521,151700,171267937,696,695,696,695,729
20240521,151600,170760562,695,694,695,694,27
20240521,151500,170741823,694,694,694,694,1
20240521,151400,170741129,695,695,695,695,1
20240521,151300,170740434,696,696,696,696,566
20240521,151200,170346498,696,696,696,696,0
20240521,151100,170346498,696,696,696,696,0
20240521,151000,170346498,696,696,696,696,0
20240521,150900,170346498,696,696,696,696,0
20240521,150800,170346498,696,696,696,696,1
20240521,150700,170345802,693,693,693,693,1999
20240521,150600,168960495,697,697,697,697,0
20240521,150500,168960495,697,697,697,697,0
20240521,150400,168960495,697,697,697,697,0
20240521,150300,168960495,697,697,697,697,0
20240521,150200,168960495,697,697,697,697,0
20240521,150100,168960495,697,697,697,697,0
20240521,150000,168960495,697,697,697,697,0
20240521,145900,168960495,697,697,697,697,5000
20240521,145800,165475495,696,695,696,695,1539
20240521,145700,164404551,694,694,694,694,3300
20240521,145600,162114351,694,694,694,694,0
20240521,145500,162114351,694,694,694,694,0
20240521,145400,162114351,694,694,694,694,0
20240521,145300,162114351,694,694,694,694,719
20240521,145200,161615365,695,695,695,695,0
20240521,145100,161615365,695,695,695,695,0
20240521,145000,161615365,695,695,695,695,0
20240521,144900,161615365,695,695,695,695,1
20240521,144800,161614670,691,691,691,691,0
20240521,144700,161614670,691,691,691,691,2
20240521,144600,161613288,695,695,695,695,0
20240521,144500,161613288,695,695,695,695,0
20240521,144400,161613288,695,695,695,695,0
20240521,144300,161613288,695,695,695,695,0
20240521,144200,161613288,695,692,695,692,1251
20240521,144100,160747593,695,695,695,695,0
20240521,144000,160747593,695,695,695,695,0
20240521,143900,160747593,695,695,695,695,0
20240521,143800,160747593,695,695,695,695,0
20240521,143700,160747593,695,695,695,695,0
20240521,143600,160747593,695,695,695,695,0
20240521,143500,160747593,695,695,695,695,0
20240521,143400,160747593,695,695,695,695,0
20240521,143300,160747593,695,695,695,695,0
20240521,143200,160747593,695,695,695,695,1
20240521,143100,160746898,692,692,692,692,0
20240521,143000,160746898,692,692,692,692,1669
20240521,142900,159591950,692,692,692,692,24
20240521,142800,159575342,695,694,695,694,1244
20240521,142700,158711716,694,694,694,694,90
20240521,142600,158649256,695,695,695,695,0
20240521,142500,158649256,695,695,695,695,0
20240521,142400,158649256,695,695,695,695,0
20240521,142300,158649256,695,695,695,695,0
20240521,142200,158649256,695,695,695,695,0
20240521,142100,158649256,695,695,695,695,1
20240521,142000,158648561,692,692,692,692,0
20240521,141900,158648561,692,692,692,692,1012
20240521,141800,157948257,694,694,694,694,0
20240521,141700,157948257,694,693,694,693,528
20240521,141600,157581958,693,693,693,693,0
20240521,141500,157581958,693,693,693,693,0
20240521,141400,157581958,693,693,693,693,0
20240521,141300,157581958,693,693,693,693,0
20240521,141200,157581958,693,693,693,693,0
20240521,141100,157581958,693,693,693,693,0
20240521,141000,157581958,693,693,693,693,1
20240521,140900,157581265,693,693,693,693,1
20240521,140800,157580572,693,693,693,693,0
20240521,140700,157580572,693,693,693,693,0
20240521,140600,157580572,693,693,693,693,0
20240521,140500,157580572,693,693,693,693,0
20240521,140400,157580572,693,693,693,693,0
20240521,140300,157580572,693,693,693,693,0
20240521,140200,157580572,693,693,693,693,0
20240521,140100,157580572,693,693,693,693,287
20240521,140000,157381681,694,694,694,694,1
20240521,135900,157380987,694,694,694,694,0
20240521,135800,157380987,694,694,694,694,0
20240521,135700,157380987,694,694,694,694,1
20240521,135600,157380293,694,694,694,694,0
20240521,135500,157380293,694,694,694,694,0
20240521,135400,157380293,694,694,694,694,0
20240521,135300,157380293,694,694,694,694,0
20240521,135200,157380293,694,694,694,694,0
20240521,135100,157380293,694,694,694,694,0
20240521,135000,157380293,694,694,694,694,0
20240521,134900,157380293,694,694,694,694,10
20240521,134800,157373353,695,695,695,695,0
20240521,134700,157373353,695,695,695,695,0
20240521,134600,157373353,695,695,695,695,0
20240521,134500,157373353,695,695,695,695,0
20240521,134400,157373353,695,695,695,695,0
20240521,134300,157373353,695,695,695,695,0
20240521,134200,157373353,695,695,695,695,0
20240521,134100,157373353,695,695,695,695,0
20240521,134000,157373353,695,695,695,695,1
20240521,133900,157372658,691,691,691,691,101
20240521,133800,157302867,692,697,697,692,48
20240521,133700,157269646,697,697,697,697,0
20240521,133600,157269646,697,697,697,697,1
20240521,133500,157268949,692,692,692,692,2
20240521,133400,157267565,697,697,697,697,0
20240521,133300,157267565,697,697,697,697,0
20240521,133200,157267565,697,697,697,697,67
20240521,133100,157220866,697,692,697,692,701
20240521,133000,156735769,697,697,697,697,0
20240521,132900,156735769,697,697,697,697,0
20240521,132800,156735769,697,697,697,697,40
20240521,132700,156707889,697,697,697,692,398
20240521,132600,156430488,697,696,697,696,6001
20240521,132500,152253791,696,695,696,695,1250
20240521,132400,151385039,695,694,695,694,669
20240521,132300,150920752,693,694,694,693,1104
20240521,132200,150155576,694,693,694,693,1001
20240521,132100,149461882,694,690,694,690,1504
20240521,132000,148424118,694,694,694,694,0
20240521,131900,148424118,694,690,694,690,3
20240521,131800,148422044,694,694,694,694,0
20240521,131700,148422044,694,694,694,694,0
20240521,131600,148422044,694,694,694,694,0
20240521,131500,148422044,694,694,694,694,0
20240521,131400,148422044,694,694,694,694,1000
20240521,131300,147728044,694,694,694,694,0
20240521,131200,147728044,694,693,694,693,2000
20240521,131100,146340317,693,693,693,693,727
20240521,131000,145836506,694,694,694,694,0
20240521,130900,145836506,694,694,694,693,1101
20240521,130800,145073412,694,694,694,694,1
20240521,130700,145072718,694,693,694,693,3001
20240521,130600,142993024,691,691,691,691,2000
20240521,130500,141611024,693,693,693,693,123
20240521,130400,141525785,693,692,693,692,6483
20240521,130300,137033546,693,692,693,692,784
20240521,130200,136490954,692,692,692,692,360
20240521,130100,136241834,693,691,693,691,1630
20240521,130000,135113984,692,691,692,691,570
20240521,125900,134720104,691,691,691,691,851
20240521,125800,134132063,691,691,691,691,2652
20240521,125700,132299531,689,689,689,689,0
20240521,125600,132299531,689,689,689,689,711
20240521,125500,131809652,689,689,689,689,1870
20240521,125400,130521222,691,691,691,691,0
20240521,125300,130521222,691,691,691,691,2
20240521,125200,130519840,690,690,690,690,115
20240521,125100,130440490,690,689,690,689,2720
20240521,125000,128564025,689,688,689,688,4665
20240521,124900,125352840,688,688,688,688,0
20240521,124800,125352840,688,688,688,688,0
20240521,124700,125352840,688,688,688,688,10
20240521,124600,125345960,688,688,688,688,22
20240521,124500,125330824,688,688,688,688,356
20240521,124400,125085896,688,688,688,688,0
20240521,124300,125085896,688,688,688,688,0
20240521,124200,125085896,688,688,688,688,0
20240521,124100,125085896,688,688,688,688,3
20240521,124000,125083832,688,688,688,688,0
20240521,123900,125083832,688,688,688,688,0
20240521,123800,125083832,688,688,688,688,0
20240521,123700,125083832,688,688,688,688,4
20240521,123600,125081080,688,688,688,688,1
20240521,123500,125080392,686,686,686,686,1
20240521,123400,125079706,688,688,688,688,70
20240521,123300,125031546,688,688,688,688,550
20240521,123200,124653146,688,688,688,688,500
20240521,123100,124309146,688,688,688,688,0
20240521,123000,124309146,688,688,688,688,0
20240521,122900,124309146,688,688,688,688,1
20240521,122800,124308458,685,685,685,685,0
20240521,122700,124308458,685,685,685,685,2558
20240521,122600,122556228,685,685,685,685,340
20240521,122500,122323328,685,685,685,685,0
20240521,122400,122323328,685,685,685,685,110
20240521,122300,122247978,685,687,687,685,189
20240521,122200,122118511,687,687,687,687,2000
20240521,122100,120744511,687,687,687,687,0
20240521,122000,120744511,687,687,687,687,1
20240521,121900,120743824,684,684,684,684,0
20240521,121800,120743824,684,684,684,684,0
20240521,121700,120743824,684,684,684,684,0
20240521,121600,120743824,684,684,684,684,0
20240521,121500,120743824,684,685,685,684,5000
20240521,121400,117323616,685,685,685,685,6850
20240521,121300,112631366,686,686,686,686,2000
20240521,121200,111259366,685,685,685,685,0
20240521,121100,111259366,685,685,685,685,0
20240521,121000,111259366,685,686,686,685,10000
20240521,120900,104409055,688,688,688,688,0
20240521,120800,104409055,688,688,688,688,0
20240521,120700,104409055,688,688,688,688,0
20240521,120600,104409055,688,688,688,688,0
20240521,120500,104409055,688,688,688,688,1
20240521,120400,104408367,688,688,688,688,0
20240521,120300,104408367,688,688,688,688,0
20240521,120200,104408367,688,688,688,688,1
20240521,120100,104407679,686,686,686,686,244
20240521,120000,104240295,688,688,688,688,0
20240521,115900,104240295,688,688,688,688,0
20240521,115800,104240295,688,688,688,688,0
20240521,115700,104240295,688,688,688,688,47
20240521,115600,104207959,688,688,688,688,150
20240521,115500,104104759,688,688,688,688,0
20240521,115400,104104759,688,688,688,688,0
20240521,115300,104104759,688,688,688,688,0
20240521,115200,104104759,688,688,688,688,0
20240521,115100,104104759,688,688,688,688,0
20240521,115000,104104759,688,688,688,688,188
20240521,114900,103975415,688,688,688,688,0
20240521,114800,103975415,688,687,688,685,2001
20240521,114700,102604365,688,688,688,688,0
20240521,114600,102604365,688,688,688,688,0
20240521,114500,102604365,688,688,688,688,0
20240521,114400,102604365,688,688,688,688,0
20240521,114300,102604365,688,688,688,688,0
20240521,114200,102604365,688,688,688,688,0
20240521,114100,102604365,688,688,688,688,50
20240521,114000,102569965,688,688,688,688,1
20240521,113900,102569277,688,687,688,687,10
20240521,113800,102562405,686,686,686,686,0
20240521,113700,102562405,686,686,686,686,0
20240521,113600,102562405,686,686,686,686,0
20240521,113500,102562405,686,686,686,686,406
20240521,113400,102283889,686,686,686,686,0
20240521,113300,102283889,686,686,686,686,0
20240521,113200,102283889,686,686,686,686,0
20240521,113100,102283889,686,686,686,686,2000
20240521,113000,100911889,688,688,688,688,0
20240521,112900,100911889,688,688,688,688,0
20240521,112800,100911889,688,688,688,688,0
20240521,112700,100911889,688,688,688,688,0
20240521,112600,100911889,688,688,688,688,0
20240521,112500,100911889,688,688,688,688,0
20240521,112400,100911889,688,688,688,688,0
20240521,112300,100911889,688,688,688,688,0
20240521,112200,100911889,688,688,688,688,20
20240521,112100,100898129,688,688,688,688,0
20240521,112000,100898129,688,688,688,688,0
20240521,111900,100898129,688,688,688,688,0
20240521,111800,100898129,688,688,688,688,168
20240521,111700,100782545,688,688,688,688,200
20240521,111600,100644945,688,688,688,688,0
20240521,111500,100644945,688,688,688,688,0
20240521,111400,100644945,688,688,688,688,6
20240521,111300,100640817,686,688,688,686,6
20240521,111200,100636691,686,686,686,686,0
20240521,111100,100636691,686,688,688,686,2006
20240521,111000,99260563,686,686,686,686,121
20240521,110900,99177557,687,687,687,687,1
20240521,110800,99176870,688,688,688,688,0
20240521,110700,99176870,688,688,688,688,10
20240521,110600,99169990,686,686,686,686,0
20240521,110500,99169990,686,686,686,686,0
20240521,110400,99169990,686,686,686,686,0
20240521,110300,99169990,686,686,686,686,0
20240521,110200,99169990,686,686,686,686,100
20240521,110100,99101390,685,686,686,685,1115
20240521,110000,98337610,685,685,686,685,8708
20240521,105900,92372610,686,686,686,686,162
20240521,105800,92261478,688,688,688,688,0
20240521,105700,92261478,688,688,688,688,0
20240521,105600,92261478,688,688,688,688,0
20240521,105500,92261478,688,688,688,688,0
20240521,105400,92261478,688,688,688,688,0
20240521,105300,92261478,688,688,688,688,0
20240521,105200,92261478,688,688,688,685,2824
20240521,105100,90326948,685,685,685,685,0
20240521,105000,90326948,685,686,686,685,5762
20240521,104900,86379878,688,685,688,685,17899
20240521,104800,74119060,684,687,687,684,11603
20240521,104700,66171004,688,686,688,686,1501
20240521,104600,65141316,688,686,688,686,4
20240521,104500,65138568,687,688,688,687,10
20240521,104400,65131693,688,688,688,688,0
20240521,104300,65131693,688,688,688,688,3
20240521,104200,65129629,686,688,689,686,9749
20240521,104100,58431803,688,688,688,688,0
20240521,104000,58431803,688,688,688,686,5051
20240521,103900,54962425,687,687,687,687,500
20240521,103800,54618925,688,689,689,686,17
20240521,103700,54607221,689,689,689,689,0
20240521,103600,54607221,689,689,689,689,4
20240521,103500,54604465,687,687,687,687,0
20240521,103400,54604465,687,689,689,687,11
20240521,103300,54596906,687,690,690,687,1049
20240521,103200,53876111,690,690,690,690,21
20240521,103100,53861621,690,690,690,690,0
20240521,103000,53861621,690,690,690,690,4000
20240521,102900,51101621,690,687,690,687,25
20240521,102800,51084395,686,686,686,686,7083
20240521,102700,46225457,686,686,686,685,4570
20240521,102600,43092090,689,689,689,689,318
20240521,102500,42872988,685,685,685,685,0
20240521,102400,42872988,685,685,685,685,0
20240521,102300,42872988,685,690,690,685,20001
20240521,102200,29166933,685,688,688,685,10002
20240521,102100,22302256,687,689,689,687,11684
20240521,102000,14261110,693,693,693,693,0
20240521,101900,14261110,693,693,693,693,13
20240521,101800,14252101,693,693,693,693,0
20240521,101700,14252101,693,693,693,693,0
20240521,101600,14252101,693,693,693,693,1
20240521,101500,14251408,689,689,689,689,23
20240521,101400,14235561,693,693,693,693,0
20240521,101300,14235561,693,693,693,693,1
20240521,101200,14234868,690,693,693,690,475
20240521,101100,13907098,692,692,692,692,0
20240521,101000,13907098,692,692,692,692,1
20240521,100900,13906406,693,693,693,693,0
20240521,100800,13906406,693,693,693,693,0
20240521,100700,13906406,693,693,693,693,410
20240521,100600,13622276,693,693,693,693,11
20240521,100500,13614653,693,690,693,690,88
20240521,100400,13553930,690,690,690,690,1200
20240521,100300,12725930,690,690,690,690,499
20240521,100200,12381620,691,691,691,691,0
20240521,100100,12381620,691,692,693,691,459
20240521,100000,12063993,692,692,692,692,0
20240521,095900,12063993,692,692,692,692,2
20240521,095800,12062609,691,691,691,691,88
20240521,095700,12001801,691,692,692,691,3
20240521,095600,11999727,692,692,692,692,13
20240521,095500,11990731,692,692,692,692,2
20240521,095400,11989347,692,692,692,692,38
20240521,095300,11963051,692,692,692,692,5
20240521,095200,11959591,692,692,692,692,0
20240521,095100,11959591,692,692,692,692,1000
20240521,095000,11267591,692,692,692,692,5000
20240521,094900,7807591,692,692,692,692,5
20240521,094800,7804131,693,693,693,693,0
20240521,094700,7804131,693,693,693,693,0
20240521,094600,7804131,693,693,693,693,1
20240521,094500,7803438,690,690,690,690,1
20240521,094400,7802748,690,690,690,690,0
20240521,094300,7802748,690,690,690,690,0
20240521,094200,7802748,690,691,691,690,1512
20240521,094100,6758068,691,691,691,691,350
20240521,094000,6516218,693,693,693,693,0
20240521,093900,6516218,693,693,693,693,0
20240521,093800,6516218,693,693,693,693,1
20240521,093700,6515525,691,691,691,691,0
20240521,093600,6515525,691,691,691,691,105
20240521,093500,6442970,692,692,692,692,32
20240521,093400,6420826,692,692,693,692,302
20240521,093300,6211840,693,692,693,692,705
20240521,093200,5723879,692,691,693,691,442
20240521,093100,5418033,691,691,691,691,0
20240521,093000,5418033,691,691,691,691,3000
20240521,092900,3345033,692,692,692,692,0
20240521,092800,3345033,692,692,692,692,0
20240521,092700,3345033,692,692,692,692,0
20240521,092600,3345033,692,692,692,692,1001
20240521,092500,2652341,689,689,689,689,1
20240521,092400,2651652,693,693,693,693,0
20240521,092300,2651652,693,693,693,693,0
20240521,092200,2651652,693,693,693,693,10
20240521,092100,2644722,693,693,693,693,1
20240521,092000,2644029,689,689,689,689,0
20240521,091900,2644029,689,689,689,689,0
20240521,091800,2644029,689,689,689,689,696
20240521,091700,2164485,688,689,689,688,2
20240521,091600,2163108,688,693,693,688,805
20240521,091500,1608460,689,689,689,689,1
20240521,091400,1607771,693,689,693,689,2
20240521,091300,1606389,693,693,693,693,1
20240521,091200,1605696,689,690,690,689,1457
20240521,091100,600367,690,693,693,690,11
20240521,091000,592747,690,693,693,690,11
20240521,090900,585127,690,690,690,690,1
20240521,090800,584437,693,690,693,690,2
20240521,090700,583054,693,693,693,690,3
20240521,090600,580978,690,690,690,690,1
20240521,090500,580288,693,693,693,693,1
20240521,090400,579595,690,693,693,690,102
20240521,090300,509112,691,691,691,691,1
20240521,090200,508421,691,691,691,691,1
20240521,090100,507730,691,691,693,691,313
20240521,090000,291443,692,693,693,692,421