KissMeData/115480/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,201000,117445426,753,753,753,753,2220
20240521,200900,117445426,753,753,753,753,0
20240521,200800,117445426,753,753,753,753,0
20240521,200700,117445426,753,753,753,753,0
20240521,200600,117445426,753,753,753,753,0
20240521,200500,117445426,753,753,753,753,0
20240521,200400,117445426,753,753,753,753,0
20240521,200300,117445426,753,753,753,753,0
20240521,200200,117445426,753,753,753,753,0
20240521,200100,117445426,753,753,753,753,0
20240521,200000,117445426,753,753,753,753,0
20240521,195900,117445426,753,753,753,753,0
20240521,195800,117445426,753,753,753,753,0
20240521,195700,117445426,753,753,753,753,0
20240521,195600,117445426,753,753,753,753,0
20240521,195500,117445426,753,753,753,753,0
20240521,195400,117445426,753,753,753,753,0
20240521,195300,117445426,753,753,753,753,0
20240521,195200,117445426,753,753,753,753,0
20240521,195100,117445426,753,753,753,753,0
20240521,195000,117445426,753,753,753,753,0
20240521,194900,117445426,753,753,753,753,0
20240521,194800,117445426,753,753,753,753,0
20240521,194700,117445426,753,753,753,753,0
20240521,194600,117445426,753,753,753,753,0
20240521,194500,117445426,753,753,753,753,0
20240521,194400,117445426,753,753,753,753,0
20240521,194300,117445426,753,753,753,753,0
20240521,194200,117445426,753,753,753,753,0
20240521,194100,117445426,753,753,753,753,0
20240521,194000,117445426,753,753,753,753,2220
20240521,193900,117445426,753,753,753,753,0
20240521,193800,117445426,753,753,753,753,0
20240521,193700,117445426,753,753,753,753,0
20240521,193600,117445426,753,753,753,753,0
20240521,193500,117445426,753,753,753,753,0
20240521,193400,117445426,753,753,753,753,0
20240521,193300,117445426,753,753,753,753,0
20240521,193200,117445426,753,753,753,753,0
20240521,193100,117445426,753,753,753,753,0
20240521,193000,117445426,753,753,753,753,0
20240521,192900,117445426,753,753,753,753,0
20240521,192800,117445426,753,753,753,753,0
20240521,192700,117445426,753,753,753,753,0
20240521,192600,117445426,753,753,753,753,0
20240521,192500,117445426,753,753,753,753,0
20240521,192400,117445426,753,753,753,753,0
20240521,192300,117445426,753,753,753,753,0
20240521,192200,117445426,753,753,753,753,0
20240521,192100,117445426,753,753,753,753,0
20240521,192000,117445426,753,753,753,753,0
20240521,191900,117445426,753,753,753,753,0
20240521,191800,117445426,753,753,753,753,0
20240521,191700,117445426,753,753,753,753,0
20240521,191600,117445426,753,753,753,753,0
20240521,191500,117445426,753,753,753,753,0
20240521,191400,117445426,753,753,753,753,0
20240521,191300,117445426,753,753,753,753,0
20240521,191200,117445426,753,753,753,753,0
20240521,191100,117445426,753,753,753,753,0
20240521,191000,117445426,753,753,753,753,2220
20240521,190900,117445426,753,753,753,753,0
20240521,190800,117445426,753,753,753,753,0
20240521,190700,117445426,753,753,753,753,0
20240521,190600,117445426,753,753,753,753,0
20240521,190500,117445426,753,753,753,753,0
20240521,190400,117445426,753,753,753,753,0
20240521,190300,117445426,753,753,753,753,0
20240521,190200,117445426,753,753,753,753,0
20240521,190100,117445426,753,753,753,753,0
20240521,190000,117445426,753,753,753,753,0
20240521,185900,117445426,753,753,753,753,0
20240521,185800,117445426,753,753,753,753,0
20240521,185700,117445426,753,753,753,753,0
20240521,185600,117445426,753,753,753,753,0
20240521,185500,117445426,753,753,753,753,0
20240521,185400,117445426,753,753,753,753,0
20240521,185300,117445426,753,753,753,753,0
20240521,185200,117445426,753,753,753,753,0
20240521,185100,117445426,753,753,753,753,0
20240521,185000,117445426,753,753,753,753,0
20240521,184900,117445426,753,753,753,753,0
20240521,184800,117445426,753,753,753,753,0
20240521,184700,117445426,753,753,753,753,0
20240521,184600,117445426,753,753,753,753,0
20240521,184500,117445426,753,753,753,753,0
20240521,184400,117445426,753,753,753,753,0
20240521,184300,117445426,753,753,753,753,0
20240521,184200,117445426,753,753,753,753,0
20240521,184100,117445426,753,753,753,753,0
20240521,184000,117445426,753,753,753,753,2220
20240521,183900,117445426,753,753,753,753,0
20240521,183800,117445426,753,753,753,753,0
20240521,183700,117445426,753,753,753,753,0
20240521,183600,117445426,753,753,753,753,0
20240521,183500,117445426,753,753,753,753,0
20240521,183400,117445426,753,753,753,753,0
20240521,183300,117445426,753,753,753,753,0
20240521,183200,117445426,753,753,753,753,0
20240521,183100,117445426,753,753,753,753,0
20240521,183000,117445426,753,753,753,753,0
20240521,182900,117445426,753,753,753,753,0
20240521,182800,117445426,753,753,753,753,0
20240521,182700,117445426,753,753,753,753,0
20240521,182600,117445426,753,753,753,753,0
20240521,182500,117445426,753,753,753,753,0
20240521,182400,117445426,753,753,753,753,0
20240521,182300,117445426,753,753,753,753,0
20240521,182200,117445426,753,753,753,753,0
20240521,182100,117445426,753,753,753,753,0
20240521,182000,117445426,753,753,753,753,0
20240521,181900,117445426,753,753,753,753,0
20240521,181800,117445426,753,753,753,753,0
20240521,181700,117445426,753,753,753,753,0
20240521,181600,117445426,753,753,753,753,0
20240521,181500,117445426,753,753,753,753,0
20240521,181400,117445426,753,753,753,753,0
20240521,181300,117445426,753,753,753,753,0
20240521,181200,117445426,753,753,753,753,0
20240521,181100,117445426,753,753,753,753,0
20240521,181000,117445426,753,753,753,753,2220
20240521,180900,117445426,753,753,753,753,0
20240521,180800,117445426,753,753,753,753,0
20240521,180700,117445426,753,753,753,753,0
20240521,180600,117445426,753,753,753,753,0
20240521,180500,117445426,753,753,753,753,0
20240521,180400,117445426,753,753,753,753,0
20240521,180300,117445426,753,753,753,753,0
20240521,180200,117445426,753,753,753,753,0
20240521,180100,117445426,753,753,753,753,0
20240521,180000,117445426,753,753,753,753,0
20240521,175900,117445426,753,753,753,753,0
20240521,175800,117445426,753,753,753,753,0
20240521,175700,117445426,753,753,753,753,0
20240521,175600,117445426,753,753,753,753,0
20240521,175500,117445426,753,753,753,753,0
20240521,175400,117445426,753,753,753,753,0
20240521,175300,117445426,753,753,753,753,0
20240521,175200,117445426,753,753,753,753,0
20240521,175100,117445426,753,753,753,753,0
20240521,175000,117445426,753,753,753,753,0
20240521,174900,117445426,753,753,753,753,0
20240521,174800,117445426,753,753,753,753,0
20240521,174700,117445426,753,753,753,753,0
20240521,174600,117445426,753,753,753,753,0
20240521,174500,117445426,753,753,753,753,0
20240521,174400,117445426,753,753,753,753,0
20240521,174300,117445426,753,753,753,753,0
20240521,174200,117445426,753,753,753,753,0
20240521,174100,117445426,753,753,753,753,0
20240521,174000,117445426,753,753,753,753,2220
20240521,173900,117445426,753,753,753,753,0
20240521,173800,117445426,753,753,753,753,0
20240521,173700,117445426,753,753,753,753,0
20240521,173600,117445426,753,753,753,753,0
20240521,173500,117445426,753,753,753,753,0
20240521,173400,117445426,753,753,753,753,0
20240521,173300,117445426,753,753,753,753,0
20240521,173200,117445426,753,753,753,753,0
20240521,173100,117445426,753,753,753,753,0
20240521,173000,117445426,753,753,753,753,0
20240521,172900,117445426,753,753,753,753,0
20240521,172800,117445426,753,753,753,753,0
20240521,172700,117445426,753,753,753,753,0
20240521,172600,117445426,753,753,753,753,0
20240521,172500,117445426,753,753,753,753,0
20240521,172400,117445426,753,753,753,753,0
20240521,172300,117445426,753,753,753,753,0
20240521,172200,117445426,753,753,753,753,0
20240521,172100,117445426,753,753,753,753,0
20240521,172000,117445426,753,753,753,753,0
20240521,171900,117445426,753,753,753,753,0
20240521,171800,117445426,753,753,753,753,0
20240521,171700,117445426,753,753,753,753,0
20240521,171600,117445426,753,753,753,753,0
20240521,171500,117445426,753,753,753,753,0
20240521,171400,117445426,753,753,753,753,0
20240521,171300,117445426,753,753,753,753,0
20240521,171200,117445426,753,753,753,753,0
20240521,171100,117445426,753,753,753,753,0
20240521,171000,117445426,753,753,753,753,2220
20240521,170900,117445426,753,753,753,753,0
20240521,170800,117445426,753,753,753,753,0
20240521,170700,117445426,753,753,753,753,0
20240521,170600,117445426,753,753,753,753,0
20240521,170500,117445426,753,753,753,753,0
20240521,170400,117445426,753,753,753,753,0
20240521,170300,117445426,753,753,753,753,0
20240521,170200,117445426,753,753,753,753,0
20240521,170100,117445426,753,753,753,753,0
20240521,170000,117445426,753,753,753,753,0
20240521,165900,117445426,753,753,753,753,0
20240521,165800,117445426,753,753,753,753,0
20240521,165700,117445426,753,753,753,753,0
20240521,165600,117445426,753,753,753,753,0
20240521,165500,117445426,753,753,753,753,0
20240521,165400,117445426,753,753,753,753,0
20240521,165300,117445426,753,753,753,753,0
20240521,165200,117445426,753,753,753,753,0
20240521,165100,117445426,753,753,753,753,0
20240521,165000,117445426,753,753,753,753,0
20240521,164900,117445426,753,753,753,753,0
20240521,164800,117445426,753,753,753,753,0
20240521,164700,117445426,753,753,753,753,0
20240521,164600,117445426,753,753,753,753,0
20240521,164500,117445426,753,753,753,753,0
20240521,164400,117445426,753,753,753,753,0
20240521,164300,117445426,753,753,753,753,0
20240521,164200,117445426,753,753,753,753,0
20240521,164100,117445426,753,753,753,753,0
20240521,164000,117445426,753,753,753,753,2220
20240521,163900,117445426,753,753,753,753,0
20240521,163800,117445426,753,753,753,753,0
20240521,163700,117445426,753,753,753,753,0
20240521,163600,117445426,753,753,753,753,0
20240521,163500,117445426,753,753,753,753,0
20240521,163400,117445426,753,753,753,753,0
20240521,163300,117445426,753,753,753,753,0
20240521,163200,117445426,753,753,753,753,0
20240521,163100,117445426,753,753,753,753,0
20240521,163000,117445426,753,753,753,753,0
20240521,162900,117445426,753,753,753,753,0
20240521,162800,117445426,753,753,753,753,0
20240521,162700,117445426,753,753,753,753,0
20240521,162600,117445426,753,753,753,753,0
20240521,162500,117445426,753,753,753,753,0
20240521,162400,117445426,753,753,753,753,0
20240521,162300,117445426,753,753,753,753,0
20240521,162200,117445426,753,753,753,753,0
20240521,162100,117445426,753,753,753,753,0
20240521,162000,117445426,753,753,753,753,0
20240521,161900,117445426,753,753,753,753,0
20240521,161800,117445426,753,753,753,753,0
20240521,161700,117445426,753,753,753,753,0
20240521,161600,117445426,753,753,753,753,0
20240521,161500,117445426,753,753,753,753,0
20240521,161400,117445426,753,753,753,753,0
20240521,161300,117445426,753,753,753,753,0
20240521,161200,117445426,753,753,753,753,0
20240521,161100,117445426,753,753,753,753,0
20240521,161000,117445426,753,753,753,753,2220
20240521,160900,117445426,753,753,753,753,0
20240521,160800,117445426,753,753,753,753,0
20240521,160700,117445426,753,753,753,753,0
20240521,160600,117445426,753,753,753,753,0
20240521,160500,117445426,753,753,753,753,0
20240521,160400,117445426,753,753,753,753,0
20240521,160300,117445426,753,753,753,753,0
20240521,160200,117445426,753,753,753,753,0
20240521,160100,117445426,753,753,753,753,0
20240521,160000,117445426,753,753,753,753,0
20240521,155900,117445426,753,753,753,753,0
20240521,155800,117445426,753,753,753,753,0
20240521,155700,117445426,753,753,753,753,0
20240521,155600,117445426,753,753,753,753,0
20240521,155500,117445426,753,753,753,753,0
20240521,155400,117445426,753,753,753,753,0
20240521,155300,117445426,753,753,753,753,0
20240521,155200,117445426,753,753,753,753,0
20240521,155100,117445426,753,753,753,753,0
20240521,155000,117445426,753,753,753,753,0
20240521,154900,117445426,753,753,753,753,0
20240521,154800,117445426,753,753,753,753,0
20240521,154700,117445426,753,753,753,753,0
20240521,154600,117445426,753,753,753,753,0
20240521,154500,117445426,753,753,753,753,0
20240521,154400,117445426,753,753,753,753,0
20240521,154300,117445426,753,753,753,753,0
20240521,154200,117445426,753,753,753,753,0
20240521,154100,117445426,753,753,753,753,0
20240521,154000,117445426,753,753,753,753,2220
20240521,153900,117445426,753,753,753,753,0
20240521,153800,117445426,753,753,753,753,0
20240521,153700,117445426,753,753,753,753,0
20240521,153600,117445426,753,753,753,753,0
20240521,153500,117445426,753,753,753,753,0
20240521,153400,117445426,753,753,753,753,0
20240521,153300,117445426,753,753,753,753,0
20240521,153200,117445426,753,753,753,753,0
20240521,153100,117445426,753,753,753,753,0
20240521,153000,117445426,753,753,753,753,2220
20240521,152900,115773766,758,758,758,758,0
20240521,152800,115773766,758,758,758,758,0
20240521,152700,115773766,758,758,758,758,0
20240521,152600,115773766,758,758,758,758,0
20240521,152500,115773766,758,758,758,758,0
20240521,152400,115773766,758,758,758,758,0
20240521,152300,115773766,758,758,758,758,0
20240521,152200,115773766,758,758,758,758,0
20240521,152100,115773766,758,758,758,758,0
20240521,152000,115773766,758,758,758,758,0
20240521,151900,115773766,758,757,758,757,355
20240521,151800,115504795,758,757,758,757,1914
20240521,151700,114054231,758,756,758,756,28
20240521,151600,114033023,756,758,758,756,38
20240521,151500,114004263,757,758,758,756,271
20240521,151400,113799145,758,758,758,757,199
20240521,151300,113648322,758,758,758,758,161
20240521,151200,113526284,758,757,758,756,554
20240521,151100,113107110,757,757,757,757,346
20240521,151000,112845188,756,758,758,756,232
20240521,150900,112669625,758,757,758,757,455
20240521,150800,112325085,757,757,757,757,338
20240521,150700,112069219,757,757,757,757,32
20240521,150600,112044995,757,757,757,757,1
20240521,150500,112044238,757,757,757,757,0
20240521,150400,112044238,757,757,757,757,24
20240521,150300,112026070,757,757,757,757,192
20240521,150200,111880726,757,758,758,757,203
20240521,150100,111726967,758,758,758,758,200
20240521,150000,111575367,758,758,758,758,184
20240521,145900,111435895,758,758,758,758,0
20240521,145800,111435895,758,758,758,758,117
20240521,145700,111347209,758,758,758,758,95
20240521,145600,111275199,757,756,758,756,6816
20240521,145500,106115421,757,756,757,756,122
20240521,145400,106023121,756,757,757,756,924
20240521,145300,105323689,757,756,757,756,298
20240521,145200,105098105,756,757,757,756,232
20240521,145100,104922599,757,757,757,757,0
20240521,145000,104922599,757,757,757,757,270
20240521,144900,104718209,757,757,757,757,113
20240521,144800,104632668,757,756,757,756,114
20240521,144700,104546454,756,755,756,755,127
20240521,144600,104450455,756,756,756,756,11
20240521,144500,104442139,756,756,756,756,0
20240521,144400,104442139,756,756,756,756,0
20240521,144300,104442139,756,756,756,756,19
20240521,144200,104427775,756,756,756,756,19
20240521,144100,104413411,756,756,756,756,19
20240521,144000,104399047,757,757,757,757,57
20240521,143900,104355898,756,756,756,756,0
20240521,143800,104355898,756,756,756,756,18
20240521,143700,104342290,756,756,756,756,20
20240521,143600,104327170,756,756,756,756,0
20240521,143500,104327170,756,756,756,756,0
20240521,143400,104327170,756,756,756,756,5
20240521,143300,104323390,756,756,756,756,1
20240521,143200,104322634,756,756,756,756,19
20240521,143100,104308270,757,757,757,757,0
20240521,143000,104308270,757,757,757,757,19
20240521,142900,104293887,756,757,757,756,104
20240521,142800,104215189,757,756,757,755,265
20240521,142700,104014627,756,757,757,756,54
20240521,142600,103973767,757,757,757,755,1540
20240521,142500,102810568,757,757,757,757,19
20240521,142400,102796185,757,756,757,755,67
20240521,142300,102745481,756,756,756,756,13
20240521,142200,102735653,757,757,757,757,0
20240521,142100,102735653,757,757,757,757,95
20240521,142000,102663738,757,756,757,756,171
20240521,141900,102534354,756,756,756,756,323
20240521,141800,102290166,756,756,756,756,314
20240521,141700,102052782,756,756,756,756,1114
20240521,141600,101210598,756,755,756,755,152
20240521,141500,101095819,751,754,754,751,2479
20240521,141400,99233982,755,755,755,755,0
20240521,141300,99233982,755,755,755,755,18
20240521,141200,99220392,756,756,756,756,18
20240521,141100,99206784,756,757,757,756,36
20240521,141000,99179550,756,756,756,756,198
20240521,140900,99029862,755,755,755,755,18
20240521,140800,99016272,750,759,759,750,38720
20240521,140700,69952895,759,759,759,759,18
20240521,140600,69939233,759,760,760,759,72
20240521,140500,69884531,761,761,761,761,0
20240521,140400,69884531,761,761,761,761,0
20240521,140300,69884531,761,761,761,761,0
20240521,140200,69884531,761,761,761,761,0
20240521,140100,69884531,761,761,761,761,0
20240521,140000,69884531,761,761,761,761,0
20240521,135900,69884531,761,761,761,761,0
20240521,135800,69884531,761,761,761,761,0
20240521,135700,69884531,761,761,761,761,0
20240521,135600,69884531,761,759,761,759,100
20240521,135500,69808621,759,757,759,757,2900
20240521,135400,67607671,756,756,756,756,0
20240521,135300,67607671,756,756,756,756,0
20240521,135200,67607671,756,756,756,756,0
20240521,135100,67607671,756,756,756,756,12
20240521,135000,67598599,756,756,756,756,0
20240521,134900,67598599,756,756,756,756,0
20240521,134800,67598599,756,756,756,756,5500
20240521,134700,63440599,756,756,756,756,2162
20240521,134600,61806127,756,756,756,756,1
20240521,134500,61805371,758,758,758,758,0
20240521,134400,61805371,758,758,758,758,0
20240521,134300,61805371,758,758,758,758,0
20240521,134200,61805371,758,758,758,758,0
20240521,134100,61805371,758,758,758,758,0
20240521,134000,61805371,758,758,758,758,0
20240521,133900,61805371,758,758,758,758,0
20240521,133800,61805371,758,758,758,758,0
20240521,133700,61805371,758,758,758,758,0
20240521,133600,61805371,758,758,758,758,8
20240521,133500,61799307,758,758,758,758,21
20240521,133400,61783389,759,759,759,759,0
20240521,133300,61783389,759,759,759,759,0
20240521,133200,61783389,759,759,759,759,0
20240521,133100,61783389,759,759,759,759,0
20240521,133000,61783389,759,759,759,759,29
20240521,132900,61761378,759,759,759,759,0
20240521,132800,61761378,759,759,759,759,0
20240521,132700,61761378,759,759,759,759,1
20240521,132600,61760619,754,754,754,754,0
20240521,132500,61760619,754,754,754,754,0
20240521,132400,61760619,754,754,754,754,0
20240521,132300,61760619,754,754,754,754,0
20240521,132200,61760619,754,758,758,754,66
20240521,132100,61710693,761,761,761,761,0
20240521,132000,61710693,761,761,761,761,0
20240521,131900,61710693,761,760,761,759,38
20240521,131800,61681829,760,760,760,760,151
20240521,131700,61567069,760,760,760,760,0
20240521,131600,61567069,760,760,760,760,0
20240521,131500,61567069,760,760,760,760,0
20240521,131400,61567069,760,760,760,760,0
20240521,131300,61567069,760,760,760,760,0
20240521,131200,61567069,760,760,760,760,63
20240521,131100,61519189,755,755,755,755,0
20240521,131000,61519189,755,755,755,755,0
20240521,130900,61519189,755,759,759,755,6000
20240521,130800,56989061,759,759,759,759,0
20240521,130700,56989061,759,759,759,759,0
20240521,130600,56989061,759,759,759,759,0
20240521,130500,56989061,759,759,759,759,0
20240521,130400,56989061,759,759,759,759,0
20240521,130300,56989061,759,759,759,759,0
20240521,130200,56989061,759,759,759,759,0
20240521,130100,56989061,759,759,759,759,13
20240521,130000,56979194,761,761,761,761,0
20240521,125900,56979194,761,761,761,761,0
20240521,125800,56979194,761,761,761,761,0
20240521,125700,56979194,761,760,761,760,22
20240521,125600,56962464,761,761,761,761,22
20240521,125500,56945722,761,761,761,761,0
20240521,125400,56945722,761,761,761,761,0
20240521,125300,56945722,761,761,761,761,0
20240521,125200,56945722,761,760,761,760,13
20240521,125100,56935830,760,760,760,760,11
20240521,125000,56927470,761,756,761,756,21
20240521,124900,56911548,755,755,755,755,0
20240521,124800,56911548,755,755,755,755,13
20240521,124700,56901733,755,754,755,754,3584
20240521,124600,54196764,754,754,754,754,2
20240521,124500,54195256,754,754,754,754,0
20240521,124400,54195256,754,753,754,753,44
20240521,124300,54162119,749,749,749,749,10
20240521,124200,54154629,749,749,749,749,0
20240521,124100,54154629,749,749,749,749,0
20240521,124000,54154629,749,752,752,749,60
20240521,123900,54109581,754,754,754,754,0
20240521,123800,54109581,754,754,754,754,0
20240521,123700,54109581,754,754,754,754,0
20240521,123600,54109581,754,754,754,754,0
20240521,123500,54109581,754,754,754,754,0
20240521,123400,54109581,754,754,754,754,0
20240521,123300,54109581,754,754,754,754,0
20240521,123200,54109581,754,754,754,754,2
20240521,123100,54108073,753,753,754,753,28
20240521,123000,54086986,749,749,749,749,0
20240521,122900,54086986,749,752,752,749,1310
20240521,122800,53103985,753,753,753,753,6
20240521,122700,53099467,753,753,753,753,0
20240521,122600,53099467,753,753,753,753,0
20240521,122500,53099467,753,753,753,753,44
20240521,122400,53066335,753,753,753,753,0
20240521,122300,53066335,753,753,753,753,1
20240521,122200,53065582,753,753,753,753,0
20240521,122100,53065582,753,753,753,753,0
20240521,122000,53065582,753,753,753,753,0
20240521,121900,53065582,753,753,753,753,0
20240521,121800,53065582,753,754,754,753,30
20240521,121700,53042974,753,753,753,753,38
20240521,121600,53014360,752,752,752,752,13
20240521,121500,53004584,752,752,752,752,0
20240521,121400,53004584,752,752,752,752,0
20240521,121300,53004584,752,750,752,750,1409
20240521,121200,51945130,752,752,752,752,0
20240521,121100,51945130,752,752,752,752,0
20240521,121000,51945130,752,751,752,751,50
20240521,120900,51907551,750,750,750,750,0
20240521,120800,51907551,750,750,750,750,0
20240521,120700,51907551,750,750,750,750,0
20240521,120600,51907551,750,750,750,750,13
20240521,120500,51897801,751,751,751,751,0
20240521,120400,51897801,751,752,752,751,54
20240521,120300,51857246,752,753,753,752,6
20240521,120200,51852732,752,752,752,752,0
20240521,120100,51852732,752,752,752,752,3
20240521,120000,51850476,750,750,750,750,0
20240521,115900,51850476,750,753,753,750,10969
20240521,115800,43622862,752,752,752,752,4
20240521,115700,43619854,752,753,753,752,935
20240521,115600,42915834,752,754,754,752,137
20240521,115500,42812696,755,755,755,755,0
20240521,115400,42812696,755,755,755,755,0
20240521,115300,42812696,755,755,755,755,0
20240521,115200,42812696,755,755,755,755,0
20240521,115100,42812696,755,755,755,754,198
20240521,115000,42663258,758,758,758,758,0
20240521,114900,42663258,758,758,758,758,0
20240521,114800,42663258,758,758,758,758,0
20240521,114700,42663258,758,758,758,758,0
20240521,114600,42663258,758,758,758,758,3
20240521,114500,42660984,755,755,755,755,0
20240521,114400,42660984,755,755,755,755,500
20240521,114300,42283484,758,758,758,758,0
20240521,114200,42283484,758,758,758,758,0
20240521,114100,42283484,758,758,758,758,3
20240521,114000,42281210,758,758,758,758,1
20240521,113900,42280452,755,755,755,755,0
20240521,113800,42280452,755,755,755,755,10
20240521,113700,42272902,758,758,758,758,0
20240521,113600,42272902,758,758,758,758,3
20240521,113500,42270628,756,756,756,756,1
20240521,113400,42269872,757,757,757,757,0
20240521,113300,42269872,757,757,757,757,0
20240521,113200,42269872,757,757,757,757,0
20240521,113100,42269872,757,758,758,757,23
20240521,113000,42252456,758,758,758,758,0
20240521,112900,42252456,758,758,758,758,0
20240521,112800,42252456,758,758,758,758,0
20240521,112700,42252456,758,758,758,758,0
20240521,112600,42252456,758,758,758,758,13
20240521,112500,42242602,759,759,759,759,18
20240521,112400,42228940,760,760,760,760,0
20240521,112300,42228940,760,760,760,760,0
20240521,112200,42228940,760,760,760,760,0
20240521,112100,42228940,760,760,760,760,3
20240521,112000,42226660,760,760,760,760,0
20240521,111900,42226660,760,758,760,758,111
20240521,111800,42142366,757,757,757,757,0
20240521,111700,42142366,757,757,757,757,200
20240521,111600,41990966,757,758,758,756,77
20240521,111500,41932643,761,761,761,761,0
20240521,111400,41932643,761,761,761,761,0
20240521,111300,41932643,761,761,761,761,0
20240521,111200,41932643,761,761,761,761,0
20240521,111100,41932643,761,761,761,761,0
20240521,111000,41932643,761,758,761,758,3
20240521,110900,41930364,757,757,757,757,300
20240521,110800,41703264,757,757,757,757,0
20240521,110700,41703264,757,754,757,754,1023
20240521,110600,40930422,754,754,754,754,500
20240521,110500,40553422,753,754,754,753,36
20240521,110400,40526296,756,756,756,755,72
20240521,110300,40471882,757,756,757,754,32
20240521,110200,40447725,749,749,749,749,0
20240521,110100,40447725,749,749,749,749,0
20240521,110000,40447725,749,749,749,749,100
20240521,105900,40372825,749,758,758,749,14631
20240521,105800,29390611,758,758,758,758,0
20240521,105700,29390611,758,758,758,758,0
20240521,105600,29390611,758,758,758,758,23
20240521,105500,29373177,761,761,761,761,0
20240521,105400,29373177,761,761,761,761,0
20240521,105300,29373177,761,761,761,761,0
20240521,105200,29373177,761,761,761,761,0
20240521,105100,29373177,761,761,761,761,0
20240521,105000,29373177,761,761,761,761,0
20240521,104900,29373177,761,761,761,761,0
20240521,104800,29373177,761,761,761,761,0
20240521,104700,29373177,761,761,761,761,0
20240521,104600,29373177,761,761,761,761,1
20240521,104500,29372416,757,757,757,757,0
20240521,104400,29372416,757,757,757,757,0
20240521,104300,29372416,757,757,757,757,0
20240521,104200,29372416,757,757,757,757,0
20240521,104100,29372416,757,757,757,757,0
20240521,104000,29372416,757,757,757,757,0
20240521,103900,29372416,757,757,757,757,0
20240521,103800,29372416,757,758,761,757,50
20240521,103700,29334484,759,759,759,759,0
20240521,103600,29334484,759,759,759,759,0
20240521,103500,29334484,759,759,759,759,0
20240521,103400,29334484,759,759,759,759,0
20240521,103300,29334484,759,759,759,759,0
20240521,103200,29334484,759,759,759,759,0
20240521,103100,29334484,759,759,759,759,0
20240521,103000,29334484,759,759,759,759,0
20240521,102900,29334484,759,759,759,759,0
20240521,102800,29334484,759,759,759,759,2
20240521,102700,29332966,759,759,759,759,0
20240521,102600,29332966,759,759,759,759,0
20240521,102500,29332966,759,759,759,759,0
20240521,102400,29332966,759,759,759,759,0
20240521,102300,29332966,759,759,759,759,155
20240521,102200,29215321,758,758,758,758,92
20240521,102100,29145585,759,759,759,759,3
20240521,102000,29143308,758,758,758,758,13
20240521,101900,29133454,758,758,758,758,0
20240521,101800,29133454,758,758,758,758,13
20240521,101700,29123600,756,756,756,756,0
20240521,101600,29123600,756,756,756,756,0
20240521,101500,29123600,756,756,756,756,500
20240521,101400,28745600,756,756,756,756,0
20240521,101300,28745600,756,756,756,756,378
20240521,101200,28459832,757,757,757,757,0
20240521,101100,28459832,757,757,757,756,26
20240521,101000,28440163,757,757,757,757,842
20240521,100900,27802769,757,757,757,757,0
20240521,100800,27802769,757,756,757,756,209
20240521,100700,27644718,757,760,760,757,3732
20240521,100600,24815875,763,763,763,763,3
20240521,100500,24813586,763,763,763,763,495
20240521,100400,24435901,764,764,764,764,0
20240521,100300,24435901,764,764,764,764,10
20240521,100200,24428261,764,764,764,764,0
20240521,100100,24428261,764,764,764,764,3
20240521,100000,24425969,765,765,765,765,494
20240521,095900,24048059,765,765,765,765,0
20240521,095800,24048059,765,765,765,765,0
20240521,095700,24048059,765,765,765,765,0
20240521,095600,24048059,765,765,765,765,3
20240521,095500,24045764,765,765,765,765,246
20240521,095400,23857574,765,765,765,765,48
20240521,095300,23820854,766,766,766,766,0
20240521,095200,23820854,766,766,766,766,0
20240521,095100,23820854,766,766,766,766,0
20240521,095000,23820854,766,766,766,766,493
20240521,094900,23443216,764,764,764,764,0
20240521,094800,23443216,764,762,764,762,100
20240521,094700,23366881,764,764,764,764,0
20240521,094600,23366881,764,764,764,764,0
20240521,094500,23366881,764,764,764,764,0
20240521,094400,23366881,764,764,764,764,10
20240521,094300,23359241,764,764,764,764,0
20240521,094200,23359241,764,760,764,760,10075
20240521,094100,15702221,760,760,760,759,304
20240521,094000,15471182,760,760,760,760,497
20240521,093900,15093462,760,760,760,760,0
20240521,093800,15093462,760,760,760,760,54
20240521,093700,15052422,760,762,762,760,3876
20240521,093600,12103387,766,766,766,766,0
20240521,093500,12103387,766,766,766,766,1
20240521,093400,12102621,765,765,765,765,0
20240521,093300,12102621,765,765,765,765,24
20240521,093200,12084261,761,761,761,761,0
20240521,093100,12084261,761,761,761,761,0
20240521,093000,12084261,761,762,762,761,200
20240521,092900,11931873,763,763,763,763,2749
20240521,092800,9834386,763,762,763,762,100
20240521,092700,9758101,761,761,761,761,13
20240521,092600,9748208,762,762,762,762,3
20240521,092500,9745922,762,761,762,760,1416
20240521,092400,8669678,762,764,764,762,2374
20240521,092300,6858316,763,763,763,763,651
20240521,092200,6361603,760,760,760,760,1816
20240521,092100,4981443,760,760,760,760,0
20240521,092000,4981443,760,760,760,760,497
20240521,091900,4603723,758,758,758,758,0
20240521,091800,4603723,758,758,758,758,610
20240521,091700,4141343,758,758,758,758,361
20240521,091600,3867705,758,759,759,758,291
20240521,091500,3646868,760,760,760,760,497
20240521,091400,3269148,760,760,760,760,0
20240521,091300,3269148,760,760,760,760,0
20240521,091200,3269148,760,760,760,760,61
20240521,091100,3222788,760,760,760,760,497
20240521,091000,2845068,759,759,759,759,57
20240521,090900,2801805,760,760,760,760,0
20240521,090800,2801805,760,760,760,760,0
20240521,090700,2801805,760,760,760,760,61
20240521,090600,2755445,760,760,760,760,0
20240521,090500,2755445,760,763,763,760,1228
20240521,090400,1821500,767,767,767,767,0
20240521,090300,1821500,767,767,767,767,0
20240521,090200,1821500,767,767,767,767,61
20240521,090100,1774713,767,762,767,762,163
20240521,090000,1650492,762,762,762,762,2166