KissMeData/118000/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,201200,308228004,592,592,592,592,2973
20240522,201100,308228004,592,592,592,592,0
20240522,201000,308228004,592,592,592,592,0
20240522,200900,308228004,592,592,592,592,0
20240522,200800,308228004,592,592,592,592,0
20240522,200700,308228004,592,592,592,592,0
20240522,200600,308228004,592,592,592,592,0
20240522,200500,308228004,592,592,592,592,0
20240522,200400,308228004,592,592,592,592,0
20240522,200300,308228004,592,592,592,592,0
20240522,200200,308228004,592,592,592,592,0
20240522,200100,308228004,592,592,592,592,0
20240522,200000,308228004,592,592,592,592,0
20240522,195900,308228004,592,592,592,592,0
20240522,195800,308228004,592,592,592,592,0
20240522,195700,308228004,592,592,592,592,0
20240522,195600,308228004,592,592,592,592,0
20240522,195500,308228004,592,592,592,592,0
20240522,195400,308228004,592,592,592,592,0
20240522,195300,308228004,592,592,592,592,0
20240522,195200,308228004,592,592,592,592,0
20240522,195100,308228004,592,592,592,592,0
20240522,195000,308228004,592,592,592,592,0
20240522,194900,308228004,592,592,592,592,0
20240522,194800,308228004,592,592,592,592,0
20240522,194700,308228004,592,592,592,592,0
20240522,194600,308228004,592,592,592,592,0
20240522,194500,308228004,592,592,592,592,0
20240522,194400,308228004,592,592,592,592,0
20240522,194300,308228004,592,592,592,592,0
20240522,194200,308228004,592,592,592,592,2973
20240522,194100,308228004,592,592,592,592,0
20240522,194000,308228004,592,592,592,592,0
20240522,193900,308228004,592,592,592,592,0
20240522,193800,308228004,592,592,592,592,0
20240522,193700,308228004,592,592,592,592,0
20240522,193600,308228004,592,592,592,592,0
20240522,193500,308228004,592,592,592,592,0
20240522,193400,308228004,592,592,592,592,0
20240522,193300,308228004,592,592,592,592,0
20240522,193200,308228004,592,592,592,592,0
20240522,193100,308228004,592,592,592,592,0
20240522,193000,308228004,592,592,592,592,0
20240522,192900,308228004,592,592,592,592,0
20240522,192800,308228004,592,592,592,592,0
20240522,192700,308228004,592,592,592,592,0
20240522,192600,308228004,592,592,592,592,0
20240522,192500,308228004,592,592,592,592,0
20240522,192400,308228004,592,592,592,592,0
20240522,192300,308228004,592,592,592,592,0
20240522,192200,308228004,592,592,592,592,0
20240522,192100,308228004,592,592,592,592,0
20240522,192000,308228004,592,592,592,592,0
20240522,191900,308228004,592,592,592,592,0
20240522,191800,308228004,592,592,592,592,0
20240522,191700,308228004,592,592,592,592,0
20240522,191600,308228004,592,592,592,592,0
20240522,191500,308228004,592,592,592,592,0
20240522,191400,308228004,592,592,592,592,0
20240522,191300,308228004,592,592,592,592,0
20240522,191200,308228004,592,592,592,592,2973
20240522,191100,308228004,592,592,592,592,0
20240522,191000,308228004,592,592,592,592,0
20240522,190900,308228004,592,592,592,592,0
20240522,190800,308228004,592,592,592,592,0
20240522,190700,308228004,592,592,592,592,0
20240522,190600,308228004,592,592,592,592,0
20240522,190500,308228004,592,592,592,592,0
20240522,190400,308228004,592,592,592,592,0
20240522,190300,308228004,592,592,592,592,0
20240522,190200,308228004,592,592,592,592,0
20240522,190100,308228004,592,592,592,592,0
20240522,190000,308228004,592,592,592,592,0
20240522,185900,308228004,592,592,592,592,0
20240522,185800,308228004,592,592,592,592,0
20240522,185700,308228004,592,592,592,592,0
20240522,185600,308228004,592,592,592,592,0
20240522,185500,308228004,592,592,592,592,0
20240522,185400,308228004,592,592,592,592,0
20240522,185300,308228004,592,592,592,592,0
20240522,185200,308228004,592,592,592,592,0
20240522,185100,308228004,592,592,592,592,0
20240522,185000,308228004,592,592,592,592,0
20240522,184900,308228004,592,592,592,592,0
20240522,184800,308228004,592,592,592,592,0
20240522,184700,308228004,592,592,592,592,0
20240522,184600,308228004,592,592,592,592,0
20240522,184500,308228004,592,592,592,592,0
20240522,184400,308228004,592,592,592,592,0
20240522,184300,308228004,592,592,592,592,0
20240522,184200,308228004,592,592,592,592,2973
20240522,184100,308228004,592,592,592,592,0
20240522,184000,308228004,592,592,592,592,0
20240522,183900,308228004,592,592,592,592,0
20240522,183800,308228004,592,592,592,592,0
20240522,183700,308228004,592,592,592,592,0
20240522,183600,308228004,592,592,592,592,0
20240522,183500,308228004,592,592,592,592,0
20240522,183400,308228004,592,592,592,592,0
20240522,183300,308228004,592,592,592,592,0
20240522,183200,308228004,592,592,592,592,0
20240522,183100,308228004,592,592,592,592,0
20240522,183000,308228004,592,592,592,592,0
20240522,182900,308228004,592,592,592,592,0
20240522,182800,308228004,592,592,592,592,0
20240522,182700,308228004,592,592,592,592,0
20240522,182600,308228004,592,592,592,592,0
20240522,182500,308228004,592,592,592,592,0
20240522,182400,308228004,592,592,592,592,0
20240522,182300,308228004,592,592,592,592,0
20240522,182200,308228004,592,592,592,592,0
20240522,182100,308228004,592,592,592,592,0
20240522,182000,308228004,592,592,592,592,0
20240522,181900,308228004,592,592,592,592,0
20240522,181800,308228004,592,592,592,592,0
20240522,181700,308228004,592,592,592,592,0
20240522,181600,308228004,592,592,592,592,0
20240522,181500,308228004,592,592,592,592,0
20240522,181400,308228004,592,592,592,592,0
20240522,181300,308228004,592,592,592,592,0
20240522,181200,308228004,592,592,592,592,2973
20240522,181100,308228004,592,592,592,592,0
20240522,181000,308228004,592,592,592,592,0
20240522,180900,308228004,592,592,592,592,0
20240522,180800,308228004,592,592,592,592,0
20240522,180700,308228004,592,592,592,592,0
20240522,180600,308228004,592,592,592,592,0
20240522,180500,308228004,592,592,592,592,0
20240522,180400,308228004,592,592,592,592,0
20240522,180300,308228004,592,592,592,592,0
20240522,180200,308228004,592,592,592,592,0
20240522,180100,308228004,592,592,592,592,0
20240522,180000,308228004,592,592,592,592,0
20240522,175900,308228004,592,592,592,592,0
20240522,175800,308228004,592,592,592,592,0
20240522,175700,308228004,592,592,592,592,0
20240522,175600,308228004,592,592,592,592,0
20240522,175500,308228004,592,592,592,592,0
20240522,175400,308228004,592,592,592,592,0
20240522,175300,308228004,592,592,592,592,0
20240522,175200,308228004,592,592,592,592,0
20240522,175100,308228004,592,592,592,592,0
20240522,175000,308228004,592,592,592,592,0
20240522,174900,308228004,592,592,592,592,0
20240522,174800,308228004,592,592,592,592,0
20240522,174700,308228004,592,592,592,592,0
20240522,174600,308228004,592,592,592,592,0
20240522,174500,308228004,592,592,592,592,0
20240522,174400,308228004,592,592,592,592,0
20240522,174300,308228004,592,592,592,592,0
20240522,174200,308228004,592,592,592,592,2973
20240522,174100,308228004,592,592,592,592,0
20240522,174000,308228004,592,592,592,592,0
20240522,173900,308228004,592,592,592,592,0
20240522,173800,308228004,592,592,592,592,0
20240522,173700,308228004,592,592,592,592,0
20240522,173600,308228004,592,592,592,592,0
20240522,173500,308228004,592,592,592,592,0
20240522,173400,308228004,592,592,592,592,0
20240522,173300,308228004,592,592,592,592,0
20240522,173200,308228004,592,592,592,592,0
20240522,173100,308228004,592,592,592,592,0
20240522,173000,308228004,592,592,592,592,0
20240522,172900,308228004,592,592,592,592,0
20240522,172800,308228004,592,592,592,592,0
20240522,172700,308228004,592,592,592,592,0
20240522,172600,308228004,592,592,592,592,0
20240522,172500,308228004,592,592,592,592,0
20240522,172400,308228004,592,592,592,592,0
20240522,172300,308228004,592,592,592,592,0
20240522,172200,308228004,592,592,592,592,0
20240522,172100,308228004,592,592,592,592,0
20240522,172000,308228004,592,592,592,592,0
20240522,171900,308228004,592,592,592,592,0
20240522,171800,308228004,592,592,592,592,0
20240522,171700,308228004,592,592,592,592,0
20240522,171600,308228004,592,592,592,592,0
20240522,171500,308228004,592,592,592,592,0
20240522,171400,308228004,592,592,592,592,0
20240522,171300,308228004,592,592,592,592,0
20240522,171200,308228004,592,592,592,592,2973
20240522,171100,308228004,592,592,592,592,0
20240522,171000,308228004,592,592,592,592,0
20240522,170900,308228004,592,592,592,592,0
20240522,170800,308228004,592,592,592,592,0
20240522,170700,308228004,592,592,592,592,0
20240522,170600,308228004,592,592,592,592,0
20240522,170500,308228004,592,592,592,592,0
20240522,170400,308228004,592,592,592,592,0
20240522,170300,308228004,592,592,592,592,0
20240522,170200,308228004,592,592,592,592,0
20240522,170100,308228004,592,592,592,592,0
20240522,170000,308228004,592,592,592,592,0
20240522,165900,308228004,592,592,592,592,0
20240522,165800,308228004,592,592,592,592,0
20240522,165700,308228004,592,592,592,592,0
20240522,165600,308228004,592,592,592,592,0
20240522,165500,308228004,592,592,592,592,0
20240522,165400,308228004,592,592,592,592,0
20240522,165300,308228004,592,592,592,592,0
20240522,165200,308228004,592,592,592,592,0
20240522,165100,308228004,592,592,592,592,0
20240522,165000,308228004,592,592,592,592,0
20240522,164900,308228004,592,592,592,592,0
20240522,164800,308228004,592,592,592,592,0
20240522,164700,308228004,592,592,592,592,0
20240522,164600,308228004,592,592,592,592,0
20240522,164500,308228004,592,592,592,592,0
20240522,164400,308228004,592,592,592,592,0
20240522,164300,308228004,592,592,592,592,0
20240522,164200,308228004,592,592,592,592,2973
20240522,164100,308228004,592,592,592,592,0
20240522,164000,308228004,592,592,592,592,0
20240522,163900,308228004,592,592,592,592,0
20240522,163800,308228004,592,592,592,592,0
20240522,163700,308228004,592,592,592,592,0
20240522,163600,308228004,592,592,592,592,0
20240522,163500,308228004,592,592,592,592,0
20240522,163400,308228004,592,592,592,592,0
20240522,163300,308228004,592,592,592,592,0
20240522,163200,308228004,592,592,592,592,0
20240522,163100,308228004,592,592,592,592,0
20240522,163000,308228004,592,592,592,592,0
20240522,162900,308228004,592,592,592,592,0
20240522,162800,308228004,592,592,592,592,0
20240522,162700,308228004,592,592,592,592,0
20240522,162600,308228004,592,592,592,592,0
20240522,162500,308228004,592,592,592,592,0
20240522,162400,308228004,592,592,592,592,0
20240522,162300,308228004,592,592,592,592,0
20240522,162200,308228004,592,592,592,592,0
20240522,162100,308228004,592,592,592,592,0
20240522,162000,308228004,592,592,592,592,0
20240522,161900,308228004,592,592,592,592,0
20240522,161800,308228004,592,592,592,592,0
20240522,161700,308228004,592,592,592,592,0
20240522,161600,308228004,592,592,592,592,0
20240522,161500,308228004,592,592,592,592,0
20240522,161400,308228004,592,592,592,592,0
20240522,161300,308228004,592,592,592,592,0
20240522,161200,308228004,592,592,592,592,2973
20240522,161100,308228004,592,592,592,592,0
20240522,161000,308228004,592,592,592,592,0
20240522,160900,308228004,592,592,592,592,0
20240522,160800,308228004,592,592,592,592,0
20240522,160700,308228004,592,592,592,592,0
20240522,160600,308228004,592,592,592,592,0
20240522,160500,308228004,592,592,592,592,0
20240522,160400,308228004,592,592,592,592,0
20240522,160300,308228004,592,592,592,592,0
20240522,160200,308228004,592,592,592,592,0
20240522,160100,308228004,592,592,592,592,0
20240522,160000,308228004,592,592,592,592,0
20240522,155900,308228004,592,592,592,592,0
20240522,155800,308228004,592,592,592,592,0
20240522,155700,308228004,592,592,592,592,0
20240522,155600,308228004,592,592,592,592,0
20240522,155500,308228004,592,592,592,592,0
20240522,155400,308228004,592,592,592,592,0
20240522,155300,308228004,592,592,592,592,0
20240522,155200,308228004,592,592,592,592,0
20240522,155100,308228004,592,592,592,592,0
20240522,155000,308228004,592,592,592,592,0
20240522,154900,308228004,592,592,592,592,0
20240522,154800,308228004,592,592,592,592,0
20240522,154700,308228004,592,592,592,592,0
20240522,154600,308228004,592,592,592,592,0
20240522,154500,308228004,592,592,592,592,0
20240522,154400,308228004,592,592,592,592,0
20240522,154300,308228004,592,592,592,592,0
20240522,154200,308228004,592,592,592,592,2973
20240522,154100,308228004,592,592,592,592,0
20240522,154000,308228004,592,592,592,592,0
20240522,153900,308228004,592,592,592,592,0
20240522,153800,308228004,592,592,592,592,0
20240522,153700,308228004,592,592,592,592,0
20240522,153600,308228004,592,592,592,592,0
20240522,153500,308228004,592,592,592,592,0
20240522,153400,308228004,592,592,592,592,0
20240522,153300,308228004,592,592,592,592,0
20240522,153200,308228004,592,592,592,592,0
20240522,153100,308228004,592,592,592,592,0
20240522,153000,308228004,592,592,592,592,2973
20240522,152900,306467988,592,592,592,592,0
20240522,152800,306467988,592,592,592,592,0
20240522,152700,306467988,592,592,592,592,0
20240522,152600,306467988,592,592,592,592,0
20240522,152500,306467988,592,592,592,592,0
20240522,152400,306467988,592,592,592,592,0
20240522,152300,306467988,592,592,592,592,0
20240522,152200,306467988,592,592,592,592,0
20240522,152100,306467988,592,592,592,592,0
20240522,152000,306467988,592,592,592,592,0
20240522,151900,306467988,592,591,592,591,1239
20240522,151800,305734507,590,590,590,590,0
20240522,151700,305734507,590,590,590,590,0
20240522,151600,305734507,590,590,590,590,0
20240522,151500,305734507,590,590,590,590,700
20240522,151400,305321507,592,591,592,591,6810
20240522,151300,301290944,591,591,591,591,10
20240522,151200,301285034,591,591,591,591,0
20240522,151100,301285034,591,589,591,589,11
20240522,151000,301278535,591,591,591,591,0
20240522,150900,301278535,591,591,591,591,16
20240522,150800,301269079,591,591,591,591,0
20240522,150700,301269079,591,591,591,591,0
20240522,150600,301269079,591,591,591,591,10
20240522,150500,301263169,589,590,590,589,19496
20240522,150400,289760531,592,592,592,592,0
20240522,150300,289760531,592,592,592,592,200
20240522,150200,289642131,592,591,593,590,475
20240522,150100,289361356,593,593,593,593,0
20240522,150000,289361356,593,593,593,593,0
20240522,145900,289361356,593,593,593,593,1
20240522,145800,289360763,591,592,592,591,14440
20240522,145700,280826722,592,593,593,592,16895
20240522,145600,270824714,593,593,593,593,0
20240522,145500,270824714,593,593,593,593,0
20240522,145400,270824714,593,593,593,593,0
20240522,145300,270824714,593,593,593,593,10
20240522,145200,270818784,593,593,593,593,801
20240522,145100,270343791,592,592,592,592,4166
20240522,145000,267877519,593,593,593,593,1047
20240522,144900,267256648,594,594,594,594,2
20240522,144800,267255460,593,593,593,593,110
20240522,144700,267190230,593,593,593,593,10
20240522,144600,267184300,593,593,593,593,3000
20240522,144500,265405300,592,592,592,592,0
20240522,144400,265405300,592,593,593,592,1000
20240522,144300,264813297,592,592,592,592,0
20240522,144200,264813297,592,592,592,592,2750
20240522,144100,263185297,594,594,594,594,0
20240522,144000,263185297,594,594,594,594,0
20240522,143900,263185297,594,594,594,594,30
20240522,143800,263167477,594,594,594,594,0
20240522,143700,263167477,594,594,594,594,0
20240522,143600,263167477,594,594,594,594,30
20240522,143500,263149657,594,592,594,592,10000
20240522,143400,257215597,593,593,593,593,430
20240522,143300,256960607,593,591,593,591,2962
20240522,143200,255208101,592,592,592,592,2
20240522,143100,255206917,591,591,591,591,50
20240522,143000,255177367,592,592,592,592,0
20240522,142900,255177367,592,592,592,592,0
20240522,142800,255177367,592,592,593,592,13754
20240522,142700,247034997,592,592,592,592,0
20240522,142600,247034997,592,589,592,589,7263
20240522,142500,242746310,589,589,589,589,0
20240522,142400,242746310,589,589,589,589,0
20240522,142300,242746310,589,589,589,587,104
20240522,142200,242685058,588,588,588,588,35829
20240522,142100,221617606,587,587,587,587,0
20240522,142000,221617606,587,587,587,587,0
20240522,141900,221617606,587,587,587,587,11
20240522,141800,221611149,587,586,587,586,1101
20240522,141700,220965962,586,587,587,586,13141
20240522,141600,213256480,587,587,587,587,1132
20240522,141500,212591996,588,588,588,588,0
20240522,141400,212591996,588,588,588,588,0
20240522,141300,212591996,588,588,588,588,0
20240522,141200,212591996,588,588,588,588,0
20240522,141100,212591996,588,588,588,588,0
20240522,141000,212591996,588,588,588,588,0
20240522,140900,212591996,588,588,588,588,0
20240522,140800,212591996,588,588,588,588,0
20240522,140700,212591996,588,588,588,588,0
20240522,140600,212591996,588,588,588,588,11
20240522,140500,212585528,586,586,586,586,0
20240522,140400,212585528,586,586,586,586,86
20240522,140300,212535132,586,588,588,586,1363
20240522,140200,211736412,587,587,587,587,1301
20240522,140100,210972725,587,587,587,587,1
20240522,140000,210972138,585,586,586,585,4407
20240522,135900,208390915,586,586,586,586,0
20240522,135800,208390915,586,586,586,586,0
20240522,135700,208390915,586,586,586,586,0
20240522,135600,208390915,586,586,586,586,0
20240522,135500,208390915,586,586,586,586,0
20240522,135400,208390915,586,586,586,586,0
20240522,135300,208390915,586,586,586,586,0
20240522,135200,208390915,586,586,586,586,0
20240522,135100,208390915,586,586,586,586,600
20240522,135000,208039315,586,586,586,586,0
20240522,134900,208039315,586,586,586,586,5
20240522,134800,208036385,586,586,586,586,0
20240522,134700,208036385,586,586,586,586,58
20240522,134600,208002397,586,587,587,586,425
20240522,134500,207753206,587,587,587,587,0
20240522,134400,207753206,587,587,587,587,0
20240522,134300,207753206,587,587,587,587,50
20240522,134200,207723856,587,588,588,587,2150
20240522,134100,206460996,588,588,588,588,50
20240522,134000,206431596,588,588,588,588,0
20240522,133900,206431596,588,588,588,588,1
20240522,133800,206431008,589,589,589,589,0
20240522,133700,206431008,589,589,589,589,0
20240522,133600,206431008,589,589,589,589,0
20240522,133500,206431008,589,589,589,589,173
20240522,133400,206329111,588,589,589,588,1317
20240522,133300,205553498,589,589,589,589,50
20240522,133200,205524048,589,589,589,589,0
20240522,133100,205524048,589,589,589,589,0
20240522,133000,205524048,589,589,589,589,65
20240522,132900,205485763,589,589,589,589,2175
20240522,132800,204204688,589,589,589,589,0
20240522,132700,204204688,589,589,589,589,0
20240522,132600,204204688,589,589,589,589,203
20240522,132500,204085121,590,590,590,590,0
20240522,132400,204085121,590,590,590,590,0
20240522,132300,204085121,590,590,590,590,10
20240522,132200,204079221,590,590,590,590,0
20240522,132100,204079221,590,590,590,590,0
20240522,132000,204079221,590,590,590,590,10
20240522,131900,204073321,590,590,590,590,0
20240522,131800,204073321,590,590,590,590,60
20240522,131700,204037921,590,590,590,590,0
20240522,131600,204037921,590,590,590,590,0
20240522,131500,204037921,590,590,590,590,1
20240522,131400,204037331,590,590,590,590,0
20240522,131300,204037331,590,590,590,590,0
20240522,131200,204037331,590,590,590,590,1
20240522,131100,204036741,588,588,588,588,0
20240522,131000,204036741,588,588,588,588,100
20240522,130900,203977941,590,590,590,590,955
20240522,130800,203414491,590,590,590,590,1
20240522,130700,203413901,590,590,590,590,3500
20240522,130600,201348901,589,589,589,589,6692
20240522,130500,197407313,589,589,589,589,0
20240522,130400,197407313,589,589,589,589,0
20240522,130300,197407313,589,589,589,589,1092
20240522,130200,196764125,589,589,589,589,0
20240522,130100,196764125,589,589,589,589,1
20240522,130000,196763536,586,586,586,586,0
20240522,125900,196763536,586,586,586,586,0
20240522,125800,196763536,586,586,586,586,0
20240522,125700,196763536,586,588,588,586,9322
20240522,125600,191295335,588,588,588,588,698
20240522,125500,190884911,588,588,588,588,0
20240522,125400,190884911,588,588,588,588,0
20240522,125300,190884911,588,588,588,588,0
20240522,125200,190884911,588,588,588,588,20
20240522,125100,190873151,589,589,589,589,3
20240522,125000,190871384,590,590,590,590,2
20240522,124900,190870204,590,590,590,590,4407
20240522,124800,188270074,588,589,589,588,1800
20240522,124700,187211594,589,589,589,589,0
20240522,124600,187211594,589,589,589,589,7420
20240522,124500,182841214,589,589,589,589,0
20240522,124400,182841214,589,589,589,589,2
20240522,124300,182840036,588,588,588,588,0
20240522,124200,182840036,588,588,588,588,400
20240522,124100,182604836,588,588,588,588,0
20240522,124000,182604836,588,588,588,588,28
20240522,123900,182588372,588,588,588,588,0
20240522,123800,182588372,588,588,588,588,0
20240522,123700,182588372,588,588,588,588,388
20240522,123600,182360228,589,589,589,589,111
20240522,123500,182294849,590,590,590,590,0
20240522,123400,182294849,590,590,590,590,138
20240522,123300,182213429,590,590,590,590,2000
20240522,123200,181033429,590,590,590,590,0
20240522,123100,181033429,590,590,590,590,0
20240522,123000,181033429,590,590,590,590,0
20240522,122900,181033429,590,590,590,590,19
20240522,122800,181022219,589,589,589,589,1
20240522,122700,181021630,590,590,590,590,35
20240522,122600,181000980,589,589,589,589,0
20240522,122500,181000980,589,589,589,589,50
20240522,122400,180971530,590,590,590,590,18
20240522,122300,180960910,590,590,590,590,10
20240522,122200,180955010,590,588,590,588,65
20240522,122100,180916766,588,588,588,588,0
20240522,122000,180916766,588,588,588,588,0
20240522,121900,180916766,588,588,588,588,1
20240522,121800,180916178,589,588,589,588,5
20240522,121700,180913234,588,589,589,588,210
20240522,121600,180789654,589,589,589,588,789
20240522,121500,180325432,590,589,590,589,16
20240522,121400,180316002,590,589,590,589,400
20240522,121300,180080102,590,590,590,590,0
20240522,121200,180080102,590,590,590,590,0
20240522,121100,180080102,590,590,590,590,0
20240522,121000,180080102,590,590,590,590,0
20240522,120900,180080102,590,588,590,588,3080
20240522,120800,178263034,589,589,589,589,1
20240522,120700,178262445,588,588,588,588,1793
20240522,120600,177208161,588,588,588,588,24
20240522,120500,177194049,588,588,588,588,0
20240522,120400,177194049,588,588,588,588,534
20240522,120300,176880057,588,588,588,588,1
20240522,120200,176879469,589,589,589,589,10
20240522,120100,176873579,589,589,589,589,245
20240522,120000,176729274,590,590,590,590,0
20240522,115900,176729274,590,590,590,590,2
20240522,115800,176728094,589,589,589,589,3888
20240522,115700,174438062,588,589,589,588,6587
20240522,115600,170558320,588,588,588,588,1
20240522,115500,170557732,589,589,589,589,356
20240522,115400,170348048,589,589,589,589,29
20240522,115300,170330967,588,588,588,588,402
20240522,115200,170094591,588,588,588,588,1
20240522,115100,170094003,588,589,589,588,118
20240522,115000,170024502,589,589,589,589,0
20240522,114900,170024502,589,589,589,589,25
20240522,114800,170009777,588,588,588,588,0
20240522,114700,170009777,588,588,588,588,0
20240522,114600,170009777,588,588,588,588,500
20240522,114500,169715777,588,588,588,588,1
20240522,114400,169715189,588,588,588,588,0
20240522,114300,169715189,588,588,588,588,2945
20240522,114200,167983529,588,588,588,588,0
20240522,114100,167983529,588,588,588,588,0
20240522,114000,167983529,588,588,588,588,0
20240522,113900,167983529,588,588,588,588,5
20240522,113800,167980589,588,588,588,588,0
20240522,113700,167980589,588,588,588,588,1
20240522,113600,167980001,587,587,587,587,60
20240522,113500,167944781,587,587,587,587,0
20240522,113400,167944781,587,587,587,587,1350
20240522,113300,167152331,587,587,587,587,29
20240522,113200,167135308,587,587,587,587,1521
20240522,113100,166242481,586,586,586,586,11
20240522,113000,166236035,586,586,586,586,215
20240522,112900,166110045,586,586,586,586,0
20240522,112800,166110045,586,586,586,586,314
20240522,112700,165926041,587,587,587,587,10
20240522,112600,165920171,586,586,586,586,0
20240522,112500,165920171,586,586,586,586,0
20240522,112400,165920171,586,586,586,586,257
20240522,112300,165769569,586,586,586,586,0
20240522,112200,165769569,586,586,586,586,128
20240522,112100,165694561,586,585,586,585,30
20240522,112000,165676991,586,586,586,586,0
20240522,111900,165676991,586,586,586,586,0
20240522,111800,165676991,586,586,586,586,1
20240522,111700,165676405,586,586,586,586,94
20240522,111600,165621321,587,587,587,587,30
20240522,111500,165603711,588,588,588,588,0
20240522,111400,165603711,588,588,588,588,0
20240522,111300,165603711,588,588,588,588,0
20240522,111200,165603711,588,588,588,588,0
20240522,111100,165603711,588,588,588,588,2
20240522,111000,165602535,584,584,584,584,0
20240522,110900,165602535,584,584,584,584,2
20240522,110800,165601367,588,588,588,588,0
20240522,110700,165601367,588,588,588,588,1025
20240522,110600,164998667,588,587,588,587,58
20240522,110500,164964620,587,585,587,585,18
20240522,110400,164954087,585,585,585,585,405
20240522,110300,164717162,585,584,585,584,3696
20240522,110200,162557598,583,583,583,583,11096
20240522,110100,156088630,583,583,583,583,0
20240522,110000,156088630,583,583,583,583,35
20240522,105900,156068225,582,582,582,582,0
20240522,105800,156068225,582,582,582,582,155
20240522,105700,155978015,582,580,582,579,3669
20240522,105600,153844623,579,579,579,579,2
20240522,105500,153843465,578,578,578,578,4445
20240522,105400,151274255,578,578,578,578,0
20240522,105300,151274255,578,578,578,578,2
20240522,105200,151273099,578,578,578,578,0
20240522,105100,151273099,578,578,578,578,0
20240522,105000,151273099,578,578,578,578,1
20240522,104900,151272521,580,576,580,576,3009
20240522,104800,149539305,576,578,578,576,10962
20240522,104700,143205193,579,579,579,579,2
20240522,104600,143204035,579,579,579,579,0
20240522,104500,143204035,579,579,579,579,0
20240522,104400,143204035,579,579,579,579,1234
20240522,104300,142489549,579,579,579,579,0
20240522,104200,142489549,579,579,579,579,1266
20240522,104100,141756535,579,579,579,579,35
20240522,104000,141736270,579,579,579,579,400
20240522,103900,141504670,579,577,579,576,1412
20240522,103800,140691296,579,579,579,579,0
20240522,103700,140691296,579,579,579,579,0
20240522,103600,140691296,579,579,579,579,0
20240522,103500,140691296,579,579,579,579,100
20240522,103400,140633396,579,578,579,578,3000
20240522,103300,138899348,575,575,575,575,0
20240522,103200,138899348,575,575,575,575,0
20240522,103100,138899348,575,575,575,575,7000
20240522,103000,134874348,575,576,576,575,3879
20240522,102900,132643623,576,576,576,576,0
20240522,102800,132643623,576,576,576,576,0
20240522,102700,132643623,576,578,578,576,5986
20240522,102600,129192224,580,580,580,580,0
20240522,102500,129192224,580,580,580,580,13
20240522,102400,129184684,582,582,582,582,0
20240522,102300,129184684,582,579,582,579,642
20240522,102200,128812491,580,580,580,580,0
20240522,102100,128812491,580,580,580,580,0
20240522,102000,128812491,580,580,580,580,0
20240522,101900,128812491,580,574,580,574,2405
20240522,101800,127427036,573,577,577,572,19311
20240522,101700,116333121,582,578,582,577,1008
20240522,101600,115751464,583,583,583,583,0
20240522,101500,115751464,583,577,583,577,501
20240522,101400,115462381,577,578,578,577,9975
20240522,101300,109698911,578,578,578,578,1586
20240522,101200,108782203,581,580,581,578,3550
20240522,101100,106725282,585,585,585,585,0
20240522,101000,106725282,585,579,585,579,12016
20240522,100900,99768012,579,582,582,579,95
20240522,100800,99712801,582,582,582,582,200
20240522,100700,99596401,586,586,586,586,10
20240522,100600,99590541,586,586,586,586,0
20240522,100500,99590541,586,583,586,580,27386
20240522,100400,83681490,587,587,587,587,1080
20240522,100300,83047530,587,587,587,585,681
20240522,100200,82648143,583,583,583,583,1
20240522,100100,82647560,583,583,583,583,0
20240522,100000,82647560,583,584,584,583,2009
20240522,095900,81474889,587,587,587,587,0
20240522,095800,81474889,587,587,587,587,0
20240522,095700,81474889,587,584,587,584,54
20240522,095600,81443293,584,584,584,584,0
20240522,095500,81443293,584,584,584,584,413
20240522,095400,81202101,588,588,588,588,0
20240522,095300,81202101,588,588,588,588,0
20240522,095200,81202101,588,588,588,588,1
20240522,095100,81201513,586,585,586,584,7391
20240522,095000,76876474,585,586,586,585,991
20240522,094900,76296248,586,586,586,586,0
20240522,094800,76296248,586,586,586,586,1700
20240522,094700,75300048,588,588,588,586,37
20240522,094600,75278332,588,588,588,588,4
20240522,094500,75275980,588,588,588,588,30
20240522,094400,75258340,588,586,588,586,3622
20240522,094300,73135808,589,589,589,589,0
20240522,094200,73135808,589,588,589,588,131
20240522,094100,73058651,588,588,588,588,5865
20240522,094000,69610031,590,590,590,590,1
20240522,093900,69609441,590,590,590,590,0
20240522,093800,69609441,590,589,590,589,301
20240522,093700,69432151,590,590,590,590,0
20240522,093600,69432151,590,588,590,588,162
20240522,093500,69336863,590,590,590,590,0
20240522,093400,69336863,590,589,590,589,366
20240522,093300,69121286,589,589,589,589,0
20240522,093200,69121286,589,590,590,589,30
20240522,093100,69103606,590,590,590,590,50
20240522,093000,69074106,590,590,590,590,845
20240522,092900,68575556,590,590,590,590,0
20240522,092800,68575556,590,590,590,590,22
20240522,092700,68562576,591,590,591,590,155
20240522,092600,68470991,590,589,590,589,736
20240522,092500,68036771,589,590,590,589,110
20240522,092400,67971881,589,589,589,589,100
20240522,092300,67912981,586,586,586,586,0
20240522,092200,67912981,586,586,586,586,1199
20240522,092100,67210367,590,590,590,590,13328
20240522,092000,59346847,590,590,590,590,46
20240522,091900,59319707,590,590,590,590,0
20240522,091800,59319707,590,590,590,590,100
20240522,091700,59260707,585,585,585,585,340
20240522,091600,59061807,585,587,587,585,1550
20240522,091500,58153189,593,588,593,587,2081
20240522,091400,56931403,593,592,594,592,1113
20240522,091300,56272154,592,592,592,592,0
20240522,091200,56272154,592,592,592,592,1
20240522,091100,56271562,592,591,592,591,41309
20240522,091000,31816737,591,588,591,586,309
20240522,090900,31634501,592,592,592,592,2
20240522,090800,31633317,592,591,592,590,6959
20240522,090700,27521812,591,590,592,589,1035
20240522,090600,26911142,592,590,592,589,10621
20240522,090500,20630059,589,587,589,587,881
20240522,090400,20112729,587,583,587,580,3771
20240522,090300,17919889,583,587,587,583,1205
20240522,090200,17217358,583,582,584,582,1768
20240522,090100,16185986,582,586,588,575,11651
20240522,090000,9457937,580,590,590,580,16050