KissMeData/118000/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,201700,398693795,570,570,570,570,17524
20240527,201600,398693795,570,570,570,570,0
20240527,201500,398693795,570,570,570,570,0
20240527,201400,398693795,570,570,570,570,0
20240527,201300,398693795,570,570,570,570,0
20240527,201200,398693795,570,570,570,570,0
20240527,201100,398693795,570,570,570,570,0
20240527,201000,398693795,570,570,570,570,0
20240527,200900,398693795,570,570,570,570,0
20240527,200800,398693795,570,570,570,570,0
20240527,200700,398693795,570,570,570,570,0
20240527,200600,398693795,570,570,570,570,0
20240527,200500,398693795,570,570,570,570,0
20240527,200400,398693795,570,570,570,570,0
20240527,200300,398693795,570,570,570,570,0
20240527,200200,398693795,570,570,570,570,0
20240527,200100,398693795,570,570,570,570,0
20240527,200000,398693795,570,570,570,570,0
20240527,195900,398693795,570,570,570,570,0
20240527,195800,398693795,570,570,570,570,0
20240527,195700,398693795,570,570,570,570,0
20240527,195600,398693795,570,570,570,570,0
20240527,195500,398693795,570,570,570,570,0
20240527,195400,398693795,570,570,570,570,0
20240527,195300,398693795,570,570,570,570,0
20240527,195200,398693795,570,570,570,570,0
20240527,195100,398693795,570,570,570,570,0
20240527,195000,398693795,570,570,570,570,0
20240527,194900,398693795,570,570,570,570,0
20240527,194800,398693795,570,570,570,570,0
20240527,194700,398693795,570,570,570,570,17524
20240527,194600,398693795,570,570,570,570,0
20240527,194500,398693795,570,570,570,570,0
20240527,194400,398693795,570,570,570,570,0
20240527,194300,398693795,570,570,570,570,0
20240527,194200,398693795,570,570,570,570,0
20240527,194100,398693795,570,570,570,570,0
20240527,194000,398693795,570,570,570,570,0
20240527,193900,398693795,570,570,570,570,0
20240527,193800,398693795,570,570,570,570,0
20240527,193700,398693795,570,570,570,570,0
20240527,193600,398693795,570,570,570,570,0
20240527,193500,398693795,570,570,570,570,0
20240527,193400,398693795,570,570,570,570,0
20240527,193300,398693795,570,570,570,570,0
20240527,193200,398693795,570,570,570,570,0
20240527,193100,398693795,570,570,570,570,0
20240527,193000,398693795,570,570,570,570,0
20240527,192900,398693795,570,570,570,570,0
20240527,192800,398693795,570,570,570,570,0
20240527,192700,398693795,570,570,570,570,0
20240527,192600,398693795,570,570,570,570,0
20240527,192500,398693795,570,570,570,570,0
20240527,192400,398693795,570,570,570,570,0
20240527,192300,398693795,570,570,570,570,0
20240527,192200,398693795,570,570,570,570,0
20240527,192100,398693795,570,570,570,570,0
20240527,192000,398693795,570,570,570,570,0
20240527,191900,398693795,570,570,570,570,0
20240527,191800,398693795,570,570,570,570,0
20240527,191700,398693795,570,570,570,570,17524
20240527,191600,398693795,570,570,570,570,0
20240527,191500,398693795,570,570,570,570,0
20240527,191400,398693795,570,570,570,570,0
20240527,191300,398693795,570,570,570,570,0
20240527,191200,398693795,570,570,570,570,0
20240527,191100,398693795,570,570,570,570,0
20240527,191000,398693795,570,570,570,570,0
20240527,190900,398693795,570,570,570,570,0
20240527,190800,398693795,570,570,570,570,0
20240527,190700,398693795,570,570,570,570,0
20240527,190600,398693795,570,570,570,570,0
20240527,190500,398693795,570,570,570,570,0
20240527,190400,398693795,570,570,570,570,0
20240527,190300,398693795,570,570,570,570,0
20240527,190200,398693795,570,570,570,570,0
20240527,190100,398693795,570,570,570,570,0
20240527,190000,398693795,570,570,570,570,0
20240527,185900,398693795,570,570,570,570,0
20240527,185800,398693795,570,570,570,570,0
20240527,185700,398693795,570,570,570,570,0
20240527,185600,398693795,570,570,570,570,0
20240527,185500,398693795,570,570,570,570,0
20240527,185400,398693795,570,570,570,570,0
20240527,185300,398693795,570,570,570,570,0
20240527,185200,398693795,570,570,570,570,0
20240527,185100,398693795,570,570,570,570,0
20240527,185000,398693795,570,570,570,570,0
20240527,184900,398693795,570,570,570,570,0
20240527,184800,398693795,570,570,570,570,0
20240527,184700,398693795,570,570,570,570,17524
20240527,184600,398693795,570,570,570,570,0
20240527,184500,398693795,570,570,570,570,0
20240527,184400,398693795,570,570,570,570,0
20240527,184300,398693795,570,570,570,570,0
20240527,184200,398693795,570,570,570,570,0
20240527,184100,398693795,570,570,570,570,0
20240527,184000,398693795,570,570,570,570,0
20240527,183900,398693795,570,570,570,570,0
20240527,183800,398693795,570,570,570,570,0
20240527,183700,398693795,570,570,570,570,0
20240527,183600,398693795,570,570,570,570,0
20240527,183500,398693795,570,570,570,570,0
20240527,183400,398693795,570,570,570,570,0
20240527,183300,398693795,570,570,570,570,0
20240527,183200,398693795,570,570,570,570,0
20240527,183100,398693795,570,570,570,570,0
20240527,183000,398693795,570,570,570,570,0
20240527,182900,398693795,570,570,570,570,0
20240527,182800,398693795,570,570,570,570,0
20240527,182700,398693795,570,570,570,570,0
20240527,182600,398693795,570,570,570,570,0
20240527,182500,398693795,570,570,570,570,0
20240527,182400,398693795,570,570,570,570,0
20240527,182300,398693795,570,570,570,570,0
20240527,182200,398693795,570,570,570,570,0
20240527,182100,398693795,570,570,570,570,0
20240527,182000,398693795,570,570,570,570,0
20240527,181900,398693795,570,570,570,570,0
20240527,181800,398693795,570,570,570,570,0
20240527,181700,398693795,570,570,570,570,17524
20240527,181600,398693795,570,570,570,570,0
20240527,181500,398693795,570,570,570,570,0
20240527,181400,398693795,570,570,570,570,0
20240527,181300,398693795,570,570,570,570,0
20240527,181200,398693795,570,570,570,570,0
20240527,181100,398693795,570,570,570,570,0
20240527,181000,398693795,570,570,570,570,0
20240527,180900,398693795,570,570,570,570,0
20240527,180800,398693795,570,570,570,570,0
20240527,180700,398693795,570,570,570,570,0
20240527,180600,398693795,570,570,570,570,0
20240527,180500,398693795,570,570,570,570,0
20240527,180400,398693795,570,570,570,570,0
20240527,180300,398693795,570,570,570,570,0
20240527,180200,398693795,570,570,570,570,0
20240527,180100,398693795,570,570,570,570,0
20240527,180000,398693795,570,570,570,570,0
20240527,175900,398693795,570,570,570,570,0
20240527,175800,398693795,570,570,570,570,0
20240527,175700,398693795,570,570,570,570,0
20240527,175600,398693795,570,570,570,570,0
20240527,175500,398693795,570,570,570,570,0
20240527,175400,398693795,570,570,570,570,0
20240527,175300,398693795,570,570,570,570,0
20240527,175200,398693795,570,570,570,570,0
20240527,175100,398693795,570,570,570,570,0
20240527,175000,398693795,570,570,570,570,0
20240527,174900,398693795,570,570,570,570,0
20240527,174800,398693795,570,570,570,570,0
20240527,174700,398693795,570,570,570,570,17524
20240527,174600,398693795,570,570,570,570,0
20240527,174500,398693795,570,570,570,570,0
20240527,174400,398693795,570,570,570,570,0
20240527,174300,398693795,570,570,570,570,0
20240527,174200,398693795,570,570,570,570,0
20240527,174100,398693795,570,570,570,570,0
20240527,174000,398693795,570,570,570,570,0
20240527,173900,398693795,570,570,570,570,0
20240527,173800,398693795,570,570,570,570,0
20240527,173700,398693795,570,570,570,570,0
20240527,173600,398693795,570,570,570,570,0
20240527,173500,398693795,570,570,570,570,0
20240527,173400,398693795,570,570,570,570,0
20240527,173300,398693795,570,570,570,570,0
20240527,173200,398693795,570,570,570,570,0
20240527,173100,398693795,570,570,570,570,0
20240527,173000,398693795,570,570,570,570,0
20240527,172900,398693795,570,570,570,570,0
20240527,172800,398693795,570,570,570,570,0
20240527,172700,398693795,570,570,570,570,0
20240527,172600,398693795,570,570,570,570,0
20240527,172500,398693795,570,570,570,570,0
20240527,172400,398693795,570,570,570,570,0
20240527,172300,398693795,570,570,570,570,0
20240527,172200,398693795,570,570,570,570,0
20240527,172100,398693795,570,570,570,570,0
20240527,172000,398693795,570,570,570,570,0
20240527,171900,398693795,570,570,570,570,0
20240527,171800,398693795,570,570,570,570,0
20240527,171700,398693795,570,570,570,570,17524
20240527,171600,398693795,570,570,570,570,0
20240527,171500,398693795,570,570,570,570,0
20240527,171400,398693795,570,570,570,570,0
20240527,171300,398693795,570,570,570,570,0
20240527,171200,398693795,570,570,570,570,0
20240527,171100,398693795,570,570,570,570,0
20240527,171000,398693795,570,570,570,570,0
20240527,170900,398693795,570,570,570,570,0
20240527,170800,398693795,570,570,570,570,0
20240527,170700,398693795,570,570,570,570,0
20240527,170600,398693795,570,570,570,570,0
20240527,170500,398693795,570,570,570,570,0
20240527,170400,398693795,570,570,570,570,0
20240527,170300,398693795,570,570,570,570,0
20240527,170200,398693795,570,570,570,570,0
20240527,170100,398693795,570,570,570,570,0
20240527,170000,398693795,570,570,570,570,0
20240527,165900,398693795,570,570,570,570,0
20240527,165800,398693795,570,570,570,570,0
20240527,165700,398693795,570,570,570,570,0
20240527,165600,398693795,570,570,570,570,0
20240527,165500,398693795,570,570,570,570,0
20240527,165400,398693795,570,570,570,570,0
20240527,165300,398693795,570,570,570,570,0
20240527,165200,398693795,570,570,570,570,0
20240527,165100,398693795,570,570,570,570,0
20240527,165000,398693795,570,570,570,570,0
20240527,164900,398693795,570,570,570,570,0
20240527,164800,398693795,570,570,570,570,0
20240527,164700,398693795,570,570,570,570,17524
20240527,164600,398693795,570,570,570,570,0
20240527,164500,398693795,570,570,570,570,0
20240527,164400,398693795,570,570,570,570,0
20240527,164300,398693795,570,570,570,570,0
20240527,164200,398693795,570,570,570,570,0
20240527,164100,398693795,570,570,570,570,0
20240527,164000,398693795,570,570,570,570,0
20240527,163900,398693795,570,570,570,570,0
20240527,163800,398693795,570,570,570,570,0
20240527,163700,398693795,570,570,570,570,0
20240527,163600,398693795,570,570,570,570,0
20240527,163500,398693795,570,570,570,570,0
20240527,163400,398693795,570,570,570,570,0
20240527,163300,398693795,570,570,570,570,0
20240527,163200,398693795,570,570,570,570,0
20240527,163100,398693795,570,570,570,570,0
20240527,163000,398693795,570,570,570,570,0
20240527,162900,398693795,570,570,570,570,0
20240527,162800,398693795,570,570,570,570,0
20240527,162700,398693795,570,570,570,570,0
20240527,162600,398693795,570,570,570,570,0
20240527,162500,398693795,570,570,570,570,0
20240527,162400,398693795,570,570,570,570,0
20240527,162300,398693795,570,570,570,570,0
20240527,162200,398693795,570,570,570,570,0
20240527,162100,398693795,570,570,570,570,0
20240527,162000,398693795,570,570,570,570,0
20240527,161900,398693795,570,570,570,570,0
20240527,161800,398693795,570,570,570,570,0
20240527,161700,398693795,570,570,570,570,17524
20240527,161600,398693795,570,570,570,570,0
20240527,161500,398693795,570,570,570,570,0
20240527,161400,398693795,570,570,570,570,0
20240527,161300,398693795,570,570,570,570,0
20240527,161200,398693795,570,570,570,570,0
20240527,161100,398693795,570,570,570,570,0
20240527,161000,398693795,570,570,570,570,0
20240527,160900,398693795,570,570,570,570,0
20240527,160800,398693795,570,570,570,570,0
20240527,160700,398693795,570,570,570,570,0
20240527,160600,398693795,570,570,570,570,0
20240527,160500,398693795,570,570,570,570,0
20240527,160400,398693795,570,570,570,570,0
20240527,160300,398693795,570,570,570,570,0
20240527,160200,398693795,570,570,570,570,0
20240527,160100,398693795,570,570,570,570,0
20240527,160000,398693795,570,570,570,570,0
20240527,155900,398693795,570,570,570,570,0
20240527,155800,398693795,570,570,570,570,0
20240527,155700,398693795,570,570,570,570,0
20240527,155600,398693795,570,570,570,570,0
20240527,155500,398693795,570,570,570,570,0
20240527,155400,398693795,570,570,570,570,0
20240527,155300,398693795,570,570,570,570,0
20240527,155200,398693795,570,570,570,570,0
20240527,155100,398693795,570,570,570,570,0
20240527,155000,398693795,570,570,570,570,0
20240527,154900,398693795,570,570,570,570,0
20240527,154800,398693795,570,570,570,570,0
20240527,154700,398693795,570,570,570,570,17524
20240527,154600,398693795,570,570,570,570,0
20240527,154500,398693795,570,570,570,570,0
20240527,154400,398693795,570,570,570,570,0
20240527,154300,398693795,570,570,570,570,0
20240527,154200,398693795,570,570,570,570,0
20240527,154100,398693795,570,570,570,570,0
20240527,154000,398693795,570,570,570,570,0
20240527,153900,398693795,570,570,570,570,0
20240527,153800,398693795,570,570,570,570,0
20240527,153700,398693795,570,570,570,570,0
20240527,153600,398693795,570,570,570,570,0
20240527,153500,398693795,570,570,570,570,0
20240527,153400,398693795,570,570,570,570,0
20240527,153300,398693795,570,570,570,570,0
20240527,153200,398693795,570,570,570,570,0
20240527,153100,398693795,570,570,570,570,0
20240527,153000,398693795,570,570,570,570,17524
20240527,152900,388705115,564,564,564,564,0
20240527,152800,388705115,564,564,564,564,0
20240527,152700,388705115,564,564,564,564,0
20240527,152600,388705115,564,564,564,564,0
20240527,152500,388705115,564,564,564,564,0
20240527,152400,388705115,564,564,564,564,0
20240527,152300,388705115,564,564,564,564,0
20240527,152200,388705115,564,564,564,564,0
20240527,152100,388705115,564,564,564,564,0
20240527,152000,388705115,564,564,564,564,0
20240527,151900,388705115,564,568,569,564,346
20240527,151800,388508256,569,567,569,567,10000
20240527,151700,382821123,567,567,567,567,0
20240527,151600,382821123,567,567,567,567,0
20240527,151500,382821123,567,563,567,562,488
20240527,151400,382544876,567,567,567,566,183
20240527,151300,382441125,567,567,567,567,155
20240527,151200,382353240,562,562,567,562,932
20240527,151100,381828781,567,567,567,567,1
20240527,151000,381828214,567,563,567,563,739
20240527,150900,381411226,567,568,568,563,683
20240527,150800,381023914,568,567,568,567,4
20240527,150700,381021643,568,568,568,568,0
20240527,150600,381021643,568,568,568,568,0
20240527,150500,381021643,568,568,568,568,1
20240527,150400,381021075,569,564,569,564,3024
20240527,150300,379305821,564,564,564,563,5546
20240527,150200,376177888,568,566,568,566,476
20240527,150100,375907998,567,567,567,567,100
20240527,150000,375851298,566,564,567,564,4713
20240527,145900,373192816,567,567,567,567,9
20240527,145800,373187713,568,568,568,568,0
20240527,145700,373187713,568,567,568,567,117
20240527,145600,373121364,567,567,567,567,500
20240527,145500,372837864,569,569,569,569,0
20240527,145400,372837864,569,569,569,569,204
20240527,145300,372721788,569,569,569,569,0
20240527,145200,372721788,569,569,569,569,0
20240527,145100,372721788,569,569,569,569,2000
20240527,145000,371583788,569,569,569,569,0
20240527,144900,371583788,569,565,569,565,1604
20240527,144800,370677516,570,570,570,570,0
20240527,144700,370677516,570,568,570,568,4
20240527,144600,370675242,570,570,570,570,0
20240527,144500,370675242,570,563,571,563,1738
20240527,144400,369696653,563,559,563,559,20105
20240527,144300,358378212,558,556,558,556,4522
20240527,144200,355858458,554,566,566,551,67142
20240527,144100,318339185,572,572,572,572,0
20240527,144000,318339185,572,572,572,572,0
20240527,143900,318339185,572,572,572,572,1000
20240527,143800,317767185,572,568,572,568,742
20240527,143700,317344986,569,569,569,569,0
20240527,143600,317344986,569,569,569,569,0
20240527,143500,317344986,569,567,569,567,770
20240527,143400,316908394,565,565,565,565,0
20240527,143300,316908394,565,565,565,565,50
20240527,143200,316880144,565,566,567,565,1260
20240527,143100,316168204,566,569,569,566,5435
20240527,143000,313082300,569,569,569,569,24
20240527,142900,313068644,572,572,572,572,0
20240527,142800,313068644,572,572,572,572,0
20240527,142700,313068644,572,572,572,572,8429
20240527,142600,308247256,572,572,572,572,0
20240527,142500,308247256,572,572,572,572,0
20240527,142400,308247256,572,572,572,572,0
20240527,142300,308247256,572,572,572,572,2
20240527,142200,308246112,569,572,572,569,2
20240527,142100,308244971,572,572,572,572,0
20240527,142000,308244971,572,572,572,572,0
20240527,141900,308244971,572,572,572,572,0
20240527,141800,308244971,572,572,572,572,0
20240527,141700,308244971,572,572,572,572,0
20240527,141600,308244971,572,572,572,572,0
20240527,141500,308244971,572,572,572,572,0
20240527,141400,308244971,572,572,572,572,8
20240527,141300,308240395,572,572,572,572,0
20240527,141200,308240395,572,572,572,572,11
20240527,141100,308234103,572,572,572,572,0
20240527,141000,308234103,572,572,572,572,0
20240527,140900,308234103,572,569,572,569,132
20240527,140800,308158878,573,573,573,573,0
20240527,140700,308158878,573,573,573,573,0
20240527,140600,308158878,573,573,573,573,0
20240527,140500,308158878,573,573,573,573,0
20240527,140400,308158878,573,573,573,573,0
20240527,140300,308158878,573,573,573,573,0
20240527,140200,308158878,573,573,573,573,0
20240527,140100,308158878,573,573,573,573,0
20240527,140000,308158878,573,573,573,573,100
20240527,135900,308101578,573,573,573,573,50
20240527,135800,308072928,573,573,573,573,0
20240527,135700,308072928,573,573,573,573,0
20240527,135600,308072928,573,573,573,573,0
20240527,135500,308072928,573,573,573,573,0
20240527,135400,308072928,573,569,573,569,1525
20240527,135300,307205103,574,574,574,574,0
20240527,135200,307205103,574,574,574,574,0
20240527,135100,307205103,574,574,574,574,0
20240527,135000,307205103,574,574,574,574,0
20240527,134900,307205103,574,574,574,574,0
20240527,134800,307205103,574,574,574,574,5
20240527,134700,307202233,574,572,574,572,11
20240527,134600,307195933,574,572,574,571,2333
20240527,134500,305861506,572,572,572,572,5
20240527,134400,305858646,571,571,571,571,0
20240527,134300,305858646,571,571,571,571,0
20240527,134200,305858646,571,571,571,571,0
20240527,134100,305858646,571,571,571,571,0
20240527,134000,305858646,571,571,571,571,871
20240527,133900,305361305,572,572,572,572,0
20240527,133800,305361305,572,572,572,572,0
20240527,133700,305361305,572,572,572,572,0
20240527,133600,305361305,572,572,572,572,0
20240527,133500,305361305,572,572,572,572,0
20240527,133400,305361305,572,572,572,572,0
20240527,133300,305361305,572,570,572,570,553
20240527,133200,305045639,571,571,571,571,0
20240527,133100,305045639,571,570,571,570,15
20240527,133000,305037084,571,571,571,571,0
20240527,132900,305037084,571,571,571,571,0
20240527,132800,305037084,571,571,571,571,0
20240527,132700,305037084,571,571,571,571,0
20240527,132600,305037084,571,568,571,568,7
20240527,132500,305033093,571,571,571,571,0
20240527,132400,305033093,571,571,571,571,0
20240527,132300,305033093,571,571,571,571,64
20240527,132200,304996549,571,571,571,571,0
20240527,132100,304996549,571,571,571,571,0
20240527,132000,304996549,571,568,571,568,73
20240527,131900,304955034,571,568,571,568,21
20240527,131800,304943103,572,572,572,572,0
20240527,131700,304943103,572,572,572,572,0
20240527,131600,304943103,572,572,572,572,0
20240527,131500,304943103,572,572,572,572,0
20240527,131400,304943103,572,573,575,566,3948
20240527,131300,302697096,573,570,573,570,1004
20240527,131200,302124806,570,570,570,570,0
20240527,131100,302124806,570,568,570,562,19287
20240527,131000,291229942,568,568,568,568,1500
20240527,130900,290377942,570,570,570,570,0
20240527,130800,290377942,570,570,570,570,6
20240527,130700,290374522,568,569,569,568,265
20240527,130600,290223742,574,574,574,574,0
20240527,130500,290223742,574,574,574,574,0
20240527,130400,290223742,574,568,575,568,4339
20240527,130300,287749409,568,568,568,568,3396
20240527,130200,285820481,567,567,567,567,0
20240527,130100,285820481,567,567,567,567,0
20240527,130000,285820481,567,567,567,567,0
20240527,125900,285820481,567,568,570,567,764
20240527,125800,285386673,568,568,568,568,758
20240527,125700,284956129,569,569,569,569,0
20240527,125600,284956129,569,569,569,569,0
20240527,125500,284956129,569,569,569,569,0
20240527,125400,284956129,569,570,570,569,18
20240527,125300,284945875,570,570,570,570,18
20240527,125200,284935615,573,573,573,573,0
20240527,125100,284935615,573,573,573,573,0
20240527,125000,284935615,573,573,573,573,8
20240527,124900,284931031,573,573,573,573,0
20240527,124800,284931031,573,573,573,573,0
20240527,124700,284931031,573,573,573,573,0
20240527,124600,284931031,573,571,573,571,500
20240527,124500,284644944,571,571,571,571,0
20240527,124400,284644944,571,571,571,571,5
20240527,124300,284642089,567,567,567,567,0
20240527,124200,284642089,567,567,567,567,0
20240527,124100,284642089,567,567,567,567,0
20240527,124000,284642089,567,569,569,567,2000
20240527,123900,283507534,572,572,572,572,0
20240527,123800,283507534,572,572,572,572,0
20240527,123700,283507534,572,572,572,572,0
20240527,123600,283507534,572,572,572,572,0
20240527,123500,283507534,572,572,572,572,0
20240527,123400,283507534,572,572,572,572,0
20240527,123300,283507534,572,572,572,572,0
20240527,123200,283507534,572,572,572,572,8
20240527,123100,283502958,567,569,569,567,600
20240527,123000,283162458,572,572,572,572,1
20240527,122900,283161886,572,572,572,572,0
20240527,122800,283161886,572,572,572,572,0
20240527,122700,283161886,572,572,572,572,0
20240527,122600,283161886,572,572,572,572,0
20240527,122500,283161886,572,572,572,572,0
20240527,122400,283161886,572,572,572,572,0
20240527,122300,283161886,572,572,572,572,0
20240527,122200,283161886,572,572,572,572,0
20240527,122100,283161886,572,572,572,572,0
20240527,122000,283161886,572,572,572,572,0
20240527,121900,283161886,572,572,572,572,2
20240527,121800,283160742,571,571,571,571,1
20240527,121700,283160171,572,572,572,572,0
20240527,121600,283160171,572,572,572,572,10
20240527,121500,283154451,567,567,567,567,0
20240527,121400,283154451,567,567,567,567,0
20240527,121300,283154451,567,567,567,567,355
20240527,121200,282953166,572,572,572,572,0
20240527,121100,282953166,572,572,572,572,0
20240527,121000,282953166,572,572,572,572,0
20240527,120900,282953166,572,572,572,572,0
20240527,120800,282953166,572,572,572,572,0
20240527,120700,282953166,572,572,572,572,0
20240527,120600,282953166,572,569,572,569,22
20240527,120500,282940617,570,570,570,570,0
20240527,120400,282940617,570,570,570,570,0
20240527,120300,282940617,570,570,570,570,0
20240527,120200,282940617,570,570,570,570,0
20240527,120100,282940617,570,570,570,570,0
20240527,120000,282940617,570,566,570,566,374
20240527,115900,282728861,570,570,570,570,0
20240527,115800,282728861,570,570,570,570,0
20240527,115700,282728861,570,570,570,570,0
20240527,115600,282728861,570,570,570,570,0
20240527,115500,282728861,570,570,570,566,3491
20240527,115400,280752851,566,566,566,566,0
20240527,115300,280752851,566,566,566,566,0
20240527,115200,280752851,566,566,566,566,0
20240527,115100,280752851,566,566,566,566,0
20240527,115000,280752851,566,566,566,566,0
20240527,114900,280752851,566,566,566,566,0
20240527,114800,280752851,566,566,566,566,846
20240527,114700,280274015,566,566,566,566,350
20240527,114600,280075915,566,566,566,566,0
20240527,114500,280075915,566,566,566,566,1
20240527,114400,280075349,566,567,567,566,612
20240527,114300,279728868,571,571,571,571,0
20240527,114200,279728868,571,571,571,571,0
20240527,114100,279728868,571,571,571,571,0
20240527,114000,279728868,571,571,571,571,0
20240527,113900,279728868,571,571,571,571,0
20240527,113800,279728868,571,571,571,571,611
20240527,113700,279379987,572,572,572,572,0
20240527,113600,279379987,572,567,572,567,310
20240527,113500,279204167,568,569,569,568,6143
20240527,113400,275714079,569,571,571,569,130
20240527,113300,275640099,575,575,575,575,0
20240527,113200,275640099,575,575,575,575,0
20240527,113100,275640099,575,575,575,575,1
20240527,113000,275639524,575,575,575,575,0
20240527,112900,275639524,575,570,575,569,2239
20240527,112800,274363521,575,571,575,571,10001
20240527,112700,268652946,575,575,575,575,0
20240527,112600,268652946,575,575,575,575,0
20240527,112500,268652946,575,575,575,575,0
20240527,112400,268652946,575,575,575,575,0
20240527,112300,268652946,575,575,575,575,0
20240527,112200,268652946,575,575,575,575,2
20240527,112100,268651796,570,570,570,570,1
20240527,112000,268651226,575,575,575,575,0
20240527,111900,268651226,575,570,575,570,391
20240527,111800,268426411,575,575,575,575,24
20240527,111700,268412611,574,575,575,574,15
20240527,111600,268403998,573,573,573,573,187
20240527,111500,268296847,575,575,575,575,0
20240527,111400,268296847,575,575,575,574,80
20240527,111300,268250911,575,575,575,575,9
20240527,111200,268245736,575,575,575,575,169
20240527,111100,268148561,575,575,575,575,0
20240527,111000,268148561,575,575,575,575,0
20240527,110900,268148561,575,575,575,575,0
20240527,110800,268148561,575,573,575,573,107
20240527,110700,268087038,575,575,575,575,0
20240527,110600,268087038,575,575,575,575,3594
20240527,110500,266020488,575,575,575,575,0
20240527,110400,266020488,575,575,575,575,0
20240527,110300,266020488,575,575,575,575,0
20240527,110200,266020488,575,575,575,575,0
20240527,110100,266020488,575,575,575,575,108
20240527,110000,265958388,575,575,575,575,0
20240527,105900,265958388,575,575,575,575,0
20240527,105800,265958388,575,575,575,575,0
20240527,105700,265958388,575,575,575,575,0
20240527,105600,265958388,575,575,575,575,156
20240527,105500,265868688,575,575,575,575,0
20240527,105400,265868688,575,575,575,575,2
20240527,105300,265867538,570,570,570,570,810
20240527,105200,265405838,575,571,575,570,355
20240527,105100,265203253,575,575,575,575,6
20240527,105000,265199803,575,571,575,571,877
20240527,104900,264699028,575,575,575,575,0
20240527,104800,264699028,575,570,575,570,33
20240527,104700,264680058,575,571,575,568,2502
20240527,104600,263254211,575,575,575,575,0
20240527,104500,263254211,575,570,575,570,1140
20240527,104400,262603961,575,574,575,574,69
20240527,104300,262564329,575,575,575,575,0
20240527,104200,262564329,575,575,575,575,30
20240527,104100,262547079,575,575,575,575,0
20240527,104000,262547079,575,575,575,575,0
20240527,103900,262547079,575,575,575,575,6
20240527,103800,262543629,575,575,575,575,0
20240527,103700,262543629,575,572,575,572,14533
20240527,103600,254207240,572,568,572,568,283
20240527,103500,254046024,574,574,574,574,0
20240527,103400,254046024,574,574,574,574,1
20240527,103300,254045450,574,573,574,573,32
20240527,103200,254027087,574,572,574,572,1507
20240527,103100,253165030,572,567,572,567,291
20240527,103000,252999463,572,570,574,566,20499
20240527,102900,241357136,576,571,576,569,10526
20240527,102800,235359788,575,575,575,572,9028
20240527,102700,230194330,577,576,577,575,326
20240527,102600,230006871,577,577,577,577,0
20240527,102500,230006871,577,577,577,577,5
20240527,102400,230003986,577,577,577,577,0
20240527,102300,230003986,577,577,577,575,387
20240527,102200,229781335,578,577,580,575,16795
20240527,102100,220115356,578,580,580,578,930
20240527,102000,219576875,580,576,580,576,1409
20240527,101900,218761983,579,576,579,576,266
20240527,101800,218608572,580,575,580,575,230
20240527,101700,218475822,580,580,580,580,0
20240527,101600,218475822,580,580,580,575,1356
20240527,101500,217690962,580,579,580,579,887
20240527,101400,217177361,580,579,580,579,1770
20240527,101300,216152254,579,575,579,575,730
20240527,101200,215730880,579,579,579,579,1
20240527,101100,215730301,580,579,580,579,796
20240527,101000,215269415,580,579,580,579,1539
20240527,100900,214378308,579,575,579,575,465
20240527,100800,214110369,579,580,580,579,13
20240527,100700,214102831,580,580,580,575,5007
20240527,100600,211223776,580,576,580,575,20907
20240527,100500,199171778,576,576,576,576,0
20240527,100400,199171778,576,575,576,575,1691
20240527,100300,198197811,575,575,575,574,5442
20240527,100200,195068684,575,573,575,569,3003
20240527,100100,193356429,575,575,575,575,0
20240527,100000,193356429,575,575,575,575,1394
20240527,095900,192554879,576,576,576,576,0
20240527,095800,192554879,576,575,576,575,1516
20240527,095700,191683063,575,575,575,575,125
20240527,095600,191611188,573,573,575,573,971
20240527,095500,191054563,575,575,575,575,3819
20240527,095400,188858638,577,575,577,575,3302
20240527,095300,186959757,575,575,575,575,0
20240527,095200,186959757,575,575,575,575,146
20240527,095100,186875807,575,572,575,572,1229
20240527,095000,186172453,575,575,575,575,0
20240527,094900,186172453,575,574,575,572,657
20240527,094800,185795928,572,574,574,572,501
20240527,094700,185509354,575,575,575,575,0
20240527,094600,185509354,575,575,575,575,198
20240527,094500,185395504,575,575,575,575,0
20240527,094400,185395504,575,575,575,575,5618
20240527,094300,182165154,575,574,575,574,143
20240527,094200,182083018,574,572,574,572,602
20240527,094100,181738146,569,571,573,569,3389
20240527,094000,179807685,573,570,573,569,5034
20240527,093900,176939813,570,571,571,570,5684
20240527,093800,173698017,571,575,575,571,352
20240527,093700,173496933,571,575,575,571,103
20240527,093600,173437712,575,575,575,575,9
20240527,093500,173432537,574,574,574,574,65
20240527,093400,173395227,577,577,577,577,0
20240527,093300,173395227,577,577,577,577,0
20240527,093200,173395227,577,577,577,577,0
20240527,093100,173395227,577,577,577,576,582
20240527,093000,173059986,576,576,576,576,3564
20240527,092900,171007122,577,577,577,577,880
20240527,092800,170499362,577,575,577,575,2373
20240527,092700,169130143,577,574,577,571,1856
20240527,092600,168064134,576,570,577,570,28838
20240527,092500,151521943,569,565,569,565,15056
20240527,092400,142957273,569,566,569,566,9662
20240527,092300,137460017,565,570,570,565,3659
20240527,092200,135375412,571,570,571,564,2507
20240527,092100,133957756,572,572,572,572,0
20240527,092000,133957756,572,568,572,566,5639
20240527,091900,130765523,568,568,568,568,1312
20240527,091800,130020307,572,572,572,570,723
20240527,091700,129607476,572,571,572,571,772
20240527,091600,129166652,568,568,568,568,935
20240527,091500,128635572,569,571,571,569,1975
20240527,091400,127509383,574,575,575,574,184
20240527,091300,127403603,575,575,575,575,20
20240527,091200,127392103,575,574,575,574,5010
20240527,091100,124516353,574,569,574,569,2278
20240527,091000,123218416,569,574,574,569,5475
20240527,090900,120098119,574,573,574,570,5067
20240527,090800,117202830,573,584,584,573,14668
20240527,090700,108770561,584,570,584,570,24327
20240527,090600,94863468,569,565,569,560,17553
20240527,090500,84961747,564,567,568,564,5789
20240527,090400,81683729,567,567,567,567,14201
20240527,090300,73631762,567,569,570,567,3293
20240527,090200,71761609,568,557,568,557,43560
20240527,090100,47223856,557,564,564,550,42927
20240527,090000,23354841,564,584,584,564,40834