KissMeData/131760/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,201600,68439011,872,872,872,872,2002
20240524,201500,68439011,872,872,872,872,0
20240524,201400,68439011,872,872,872,872,0
20240524,201300,68439011,872,872,872,872,0
20240524,201200,68439011,872,872,872,872,0
20240524,201100,68439011,872,872,872,872,0
20240524,201000,68439011,872,872,872,872,0
20240524,200900,68439011,872,872,872,872,0
20240524,200800,68439011,872,872,872,872,0
20240524,200700,68439011,872,872,872,872,0
20240524,200600,68439011,872,872,872,872,0
20240524,200500,68439011,872,872,872,872,0
20240524,200400,68439011,872,872,872,872,0
20240524,200300,68439011,872,872,872,872,0
20240524,200200,68439011,872,872,872,872,0
20240524,200100,68439011,872,872,872,872,0
20240524,200000,68439011,872,872,872,872,0
20240524,195900,68439011,872,872,872,872,0
20240524,195800,68439011,872,872,872,872,0
20240524,195700,68439011,872,872,872,872,0
20240524,195600,68439011,872,872,872,872,0
20240524,195500,68439011,872,872,872,872,0
20240524,195400,68439011,872,872,872,872,0
20240524,195300,68439011,872,872,872,872,0
20240524,195200,68439011,872,872,872,872,0
20240524,195100,68439011,872,872,872,872,0
20240524,195000,68439011,872,872,872,872,0
20240524,194900,68439011,872,872,872,872,0
20240524,194800,68439011,872,872,872,872,0
20240524,194700,68439011,872,872,872,872,0
20240524,194600,68439011,872,872,872,872,2002
20240524,194500,68439011,872,872,872,872,0
20240524,194400,68439011,872,872,872,872,0
20240524,194300,68439011,872,872,872,872,0
20240524,194200,68439011,872,872,872,872,0
20240524,194100,68439011,872,872,872,872,0
20240524,194000,68439011,872,872,872,872,0
20240524,193900,68439011,872,872,872,872,0
20240524,193800,68439011,872,872,872,872,0
20240524,193700,68439011,872,872,872,872,0
20240524,193600,68439011,872,872,872,872,0
20240524,193500,68439011,872,872,872,872,0
20240524,193400,68439011,872,872,872,872,0
20240524,193300,68439011,872,872,872,872,0
20240524,193200,68439011,872,872,872,872,0
20240524,193100,68439011,872,872,872,872,0
20240524,193000,68439011,872,872,872,872,0
20240524,192900,68439011,872,872,872,872,0
20240524,192800,68439011,872,872,872,872,0
20240524,192700,68439011,872,872,872,872,0
20240524,192600,68439011,872,872,872,872,0
20240524,192500,68439011,872,872,872,872,0
20240524,192400,68439011,872,872,872,872,0
20240524,192300,68439011,872,872,872,872,0
20240524,192200,68439011,872,872,872,872,0
20240524,192100,68439011,872,872,872,872,0
20240524,192000,68439011,872,872,872,872,0
20240524,191900,68439011,872,872,872,872,0
20240524,191800,68439011,872,872,872,872,0
20240524,191700,68439011,872,872,872,872,0
20240524,191600,68439011,872,872,872,872,2002
20240524,191500,68439011,872,872,872,872,0
20240524,191400,68439011,872,872,872,872,0
20240524,191300,68439011,872,872,872,872,0
20240524,191200,68439011,872,872,872,872,0
20240524,191100,68439011,872,872,872,872,0
20240524,191000,68439011,872,872,872,872,0
20240524,190900,68439011,872,872,872,872,0
20240524,190800,68439011,872,872,872,872,0
20240524,190700,68439011,872,872,872,872,0
20240524,190600,68439011,872,872,872,872,0
20240524,190500,68439011,872,872,872,872,0
20240524,190400,68439011,872,872,872,872,0
20240524,190300,68439011,872,872,872,872,0
20240524,190200,68439011,872,872,872,872,0
20240524,190100,68439011,872,872,872,872,0
20240524,190000,68439011,872,872,872,872,0
20240524,185900,68439011,872,872,872,872,0
20240524,185800,68439011,872,872,872,872,0
20240524,185700,68439011,872,872,872,872,0
20240524,185600,68439011,872,872,872,872,0
20240524,185500,68439011,872,872,872,872,0
20240524,185400,68439011,872,872,872,872,0
20240524,185300,68439011,872,872,872,872,0
20240524,185200,68439011,872,872,872,872,0
20240524,185100,68439011,872,872,872,872,0
20240524,185000,68439011,872,872,872,872,0
20240524,184900,68439011,872,872,872,872,0
20240524,184800,68439011,872,872,872,872,0
20240524,184700,68439011,872,872,872,872,0
20240524,184600,68439011,872,872,872,872,2002
20240524,184500,68439011,872,872,872,872,0
20240524,184400,68439011,872,872,872,872,0
20240524,184300,68439011,872,872,872,872,0
20240524,184200,68439011,872,872,872,872,0
20240524,184100,68439011,872,872,872,872,0
20240524,184000,68439011,872,872,872,872,0
20240524,183900,68439011,872,872,872,872,0
20240524,183800,68439011,872,872,872,872,0
20240524,183700,68439011,872,872,872,872,0
20240524,183600,68439011,872,872,872,872,0
20240524,183500,68439011,872,872,872,872,0
20240524,183400,68439011,872,872,872,872,0
20240524,183300,68439011,872,872,872,872,0
20240524,183200,68439011,872,872,872,872,0
20240524,183100,68439011,872,872,872,872,0
20240524,183000,68439011,872,872,872,872,0
20240524,182900,68439011,872,872,872,872,0
20240524,182800,68439011,872,872,872,872,0
20240524,182700,68439011,872,872,872,872,0
20240524,182600,68439011,872,872,872,872,0
20240524,182500,68439011,872,872,872,872,0
20240524,182400,68439011,872,872,872,872,0
20240524,182300,68439011,872,872,872,872,0
20240524,182200,68439011,872,872,872,872,0
20240524,182100,68439011,872,872,872,872,0
20240524,182000,68439011,872,872,872,872,0
20240524,181900,68439011,872,872,872,872,0
20240524,181800,68439011,872,872,872,872,0
20240524,181700,68439011,872,872,872,872,0
20240524,181600,68439011,872,872,872,872,2002
20240524,181500,68439011,872,872,872,872,0
20240524,181400,68439011,872,872,872,872,0
20240524,181300,68439011,872,872,872,872,0
20240524,181200,68439011,872,872,872,872,0
20240524,181100,68439011,872,872,872,872,0
20240524,181000,68439011,872,872,872,872,0
20240524,180900,68439011,872,872,872,872,0
20240524,180800,68439011,872,872,872,872,0
20240524,180700,68439011,872,872,872,872,0
20240524,180600,68439011,872,872,872,872,0
20240524,180500,68439011,872,872,872,872,0
20240524,180400,68439011,872,872,872,872,0
20240524,180300,68439011,872,872,872,872,0
20240524,180200,68439011,872,872,872,872,0
20240524,180100,68439011,872,872,872,872,0
20240524,180000,68439011,872,872,872,872,0
20240524,175900,68439011,872,872,872,872,0
20240524,175800,68439011,872,872,872,872,0
20240524,175700,68439011,872,872,872,872,0
20240524,175600,68439011,872,872,872,872,0
20240524,175500,68439011,872,872,872,872,0
20240524,175400,68439011,872,872,872,872,0
20240524,175300,68439011,872,872,872,872,0
20240524,175200,68439011,872,872,872,872,0
20240524,175100,68439011,872,872,872,872,0
20240524,175000,68439011,872,872,872,872,0
20240524,174900,68439011,872,872,872,872,0
20240524,174800,68439011,872,872,872,872,0
20240524,174700,68439011,872,872,872,872,0
20240524,174600,68439011,872,872,872,872,2002
20240524,174500,68439011,872,872,872,872,0
20240524,174400,68439011,872,872,872,872,0
20240524,174300,68439011,872,872,872,872,0
20240524,174200,68439011,872,872,872,872,0
20240524,174100,68439011,872,872,872,872,0
20240524,174000,68439011,872,872,872,872,0
20240524,173900,68439011,872,872,872,872,0
20240524,173800,68439011,872,872,872,872,0
20240524,173700,68439011,872,872,872,872,0
20240524,173600,68439011,872,872,872,872,0
20240524,173500,68439011,872,872,872,872,0
20240524,173400,68439011,872,872,872,872,0
20240524,173300,68439011,872,872,872,872,0
20240524,173200,68439011,872,872,872,872,0
20240524,173100,68439011,872,872,872,872,0
20240524,173000,68439011,872,872,872,872,0
20240524,172900,68439011,872,872,872,872,0
20240524,172800,68439011,872,872,872,872,0
20240524,172700,68439011,872,872,872,872,0
20240524,172600,68439011,872,872,872,872,0
20240524,172500,68439011,872,872,872,872,0
20240524,172400,68439011,872,872,872,872,0
20240524,172300,68439011,872,872,872,872,0
20240524,172200,68439011,872,872,872,872,0
20240524,172100,68439011,872,872,872,872,0
20240524,172000,68439011,872,872,872,872,0
20240524,171900,68439011,872,872,872,872,0
20240524,171800,68439011,872,872,872,872,0
20240524,171700,68439011,872,872,872,872,0
20240524,171600,68439011,872,872,872,872,2002
20240524,171500,68439011,872,872,872,872,0
20240524,171400,68439011,872,872,872,872,0
20240524,171300,68439011,872,872,872,872,0
20240524,171200,68439011,872,872,872,872,0
20240524,171100,68439011,872,872,872,872,0
20240524,171000,68439011,872,872,872,872,0
20240524,170900,68439011,872,872,872,872,0
20240524,170800,68439011,872,872,872,872,0
20240524,170700,68439011,872,872,872,872,0
20240524,170600,68439011,872,872,872,872,0
20240524,170500,68439011,872,872,872,872,0
20240524,170400,68439011,872,872,872,872,0
20240524,170300,68439011,872,872,872,872,0
20240524,170200,68439011,872,872,872,872,0
20240524,170100,68439011,872,872,872,872,0
20240524,170000,68439011,872,872,872,872,0
20240524,165900,68439011,872,872,872,872,0
20240524,165800,68439011,872,872,872,872,0
20240524,165700,68439011,872,872,872,872,0
20240524,165600,68439011,872,872,872,872,0
20240524,165500,68439011,872,872,872,872,0
20240524,165400,68439011,872,872,872,872,0
20240524,165300,68439011,872,872,872,872,0
20240524,165200,68439011,872,872,872,872,0
20240524,165100,68439011,872,872,872,872,0
20240524,165000,68439011,872,872,872,872,0
20240524,164900,68439011,872,872,872,872,0
20240524,164800,68439011,872,872,872,872,0
20240524,164700,68439011,872,872,872,872,0
20240524,164600,68439011,872,872,872,872,2002
20240524,164500,68439011,872,872,872,872,0
20240524,164400,68439011,872,872,872,872,0
20240524,164300,68439011,872,872,872,872,0
20240524,164200,68439011,872,872,872,872,0
20240524,164100,68439011,872,872,872,872,0
20240524,164000,68439011,872,872,872,872,0
20240524,163900,68439011,872,872,872,872,0
20240524,163800,68439011,872,872,872,872,0
20240524,163700,68439011,872,872,872,872,0
20240524,163600,68439011,872,872,872,872,0
20240524,163500,68439011,872,872,872,872,0
20240524,163400,68439011,872,872,872,872,0
20240524,163300,68439011,872,872,872,872,0
20240524,163200,68439011,872,872,872,872,0
20240524,163100,68439011,872,872,872,872,0
20240524,163000,68439011,872,872,872,872,0
20240524,162900,68439011,872,872,872,872,0
20240524,162800,68439011,872,872,872,872,0
20240524,162700,68439011,872,872,872,872,0
20240524,162600,68439011,872,872,872,872,0
20240524,162500,68439011,872,872,872,872,0
20240524,162400,68439011,872,872,872,872,0
20240524,162300,68439011,872,872,872,872,0
20240524,162200,68439011,872,872,872,872,0
20240524,162100,68439011,872,872,872,872,0
20240524,162000,68439011,872,872,872,872,0
20240524,161900,68439011,872,872,872,872,0
20240524,161800,68439011,872,872,872,872,0
20240524,161700,68439011,872,872,872,872,0
20240524,161600,68439011,872,872,872,872,2002
20240524,161500,68439011,872,872,872,872,0
20240524,161400,68439011,872,872,872,872,0
20240524,161300,68439011,872,872,872,872,0
20240524,161200,68439011,872,872,872,872,0
20240524,161100,68439011,872,872,872,872,0
20240524,161000,68439011,872,872,872,872,0
20240524,160900,68439011,872,872,872,872,0
20240524,160800,68439011,872,872,872,872,0
20240524,160700,68439011,872,872,872,872,0
20240524,160600,68439011,872,872,872,872,0
20240524,160500,68439011,872,872,872,872,0
20240524,160400,68439011,872,872,872,872,0
20240524,160300,68439011,872,872,872,872,0
20240524,160200,68439011,872,872,872,872,0
20240524,160100,68439011,872,872,872,872,0
20240524,160000,68439011,872,872,872,872,0
20240524,155900,68439011,872,872,872,872,0
20240524,155800,68439011,872,872,872,872,0
20240524,155700,68439011,872,872,872,872,0
20240524,155600,68439011,872,872,872,872,0
20240524,155500,68439011,872,872,872,872,0
20240524,155400,68439011,872,872,872,872,0
20240524,155300,68439011,872,872,872,872,0
20240524,155200,68439011,872,872,872,872,0
20240524,155100,68439011,872,872,872,872,0
20240524,155000,68439011,872,872,872,872,0
20240524,154900,68439011,872,872,872,872,0
20240524,154800,68439011,872,872,872,872,0
20240524,154700,68439011,872,872,872,872,0
20240524,154600,68439011,872,872,872,872,2002
20240524,154500,68439011,872,872,872,872,0
20240524,154400,68439011,872,872,872,872,0
20240524,154300,68439011,872,872,872,872,0
20240524,154200,68439011,872,872,872,872,0
20240524,154100,68439011,872,872,872,872,0
20240524,154000,68439011,872,872,872,872,0
20240524,153900,68439011,872,872,872,872,0
20240524,153800,68439011,872,872,872,872,0
20240524,153700,68439011,872,872,872,872,0
20240524,153600,68439011,872,872,872,872,0
20240524,153500,68439011,872,872,872,872,0
20240524,153400,68439011,872,872,872,872,0
20240524,153300,68439011,872,872,872,872,0
20240524,153200,68439011,872,872,872,872,0
20240524,153100,68439011,872,872,872,872,0
20240524,153000,68439011,872,872,872,872,2002
20240524,152900,66693267,865,865,865,865,0
20240524,152800,66693267,865,865,865,865,0
20240524,152700,66693267,865,865,865,865,0
20240524,152600,66693267,865,865,865,865,0
20240524,152500,66693267,865,865,865,865,0
20240524,152400,66693267,865,865,865,865,0
20240524,152300,66693267,865,865,865,865,0
20240524,152200,66693267,865,865,865,865,0
20240524,152100,66693267,865,865,865,865,0
20240524,152000,66693267,865,865,865,865,0
20240524,151900,66693267,865,865,865,865,0
20240524,151800,66693267,865,865,865,865,2050
20240524,151700,64920017,866,866,866,866,1
20240524,151600,64919151,865,866,866,865,5584
20240524,151500,60088417,866,866,866,866,0
20240524,151400,60088417,866,866,866,866,0
20240524,151300,60088417,866,866,866,866,500
20240524,151200,59655417,865,868,868,865,3720
20240524,151100,56430489,870,870,870,870,0
20240524,151000,56430489,870,870,870,870,674
20240524,150900,55844109,870,870,870,870,0
20240524,150800,55844109,870,870,870,870,0
20240524,150700,55844109,870,870,870,870,0
20240524,150600,55844109,870,870,870,870,0
20240524,150500,55844109,870,870,870,870,0
20240524,150400,55844109,870,870,870,870,0
20240524,150300,55844109,870,870,870,870,0
20240524,150200,55844109,870,870,870,870,0
20240524,150100,55844109,870,870,870,870,0
20240524,150000,55844109,870,870,870,870,0
20240524,145900,55844109,870,868,870,868,1081
20240524,145800,54905799,868,868,868,868,1
20240524,145700,54904931,865,865,865,865,0
20240524,145600,54904931,865,865,865,865,0
20240524,145500,54904931,865,865,865,865,0
20240524,145400,54904931,865,865,865,865,0
20240524,145300,54904931,865,865,865,865,0
20240524,145200,54904931,865,866,866,865,2000
20240524,145100,53174921,868,868,868,868,16
20240524,145000,53161033,868,868,868,868,0
20240524,144900,53161033,868,868,868,868,0
20240524,144800,53161033,868,868,868,868,0
20240524,144700,53161033,868,868,868,868,0
20240524,144600,53161033,868,868,868,868,0
20240524,144500,53161033,868,868,868,868,0
20240524,144400,53161033,868,868,868,868,0
20240524,144300,53161033,868,868,868,868,0
20240524,144200,53161033,868,868,868,868,0
20240524,144100,53161033,868,868,868,868,1
20240524,144000,53160165,866,866,866,866,90
20240524,143900,53082225,867,867,867,867,0
20240524,143800,53082225,867,867,867,867,2
20240524,143700,53080491,866,866,866,866,0
20240524,143600,53080491,866,866,866,866,346
20240524,143500,52780855,866,866,866,866,632
20240524,143400,52233543,865,865,865,865,0
20240524,143300,52233543,865,866,866,865,501
20240524,143200,51800177,866,866,866,866,17
20240524,143100,51785455,868,868,868,868,1
20240524,143000,51784587,865,865,865,865,0
20240524,142900,51784587,865,865,865,865,793
20240524,142800,51098642,868,868,868,868,0
20240524,142700,51098642,868,868,868,868,0
20240524,142600,51098642,868,868,868,868,0
20240524,142500,51098642,868,868,868,868,0
20240524,142400,51098642,868,868,868,868,0
20240524,142300,51098642,868,868,868,868,0
20240524,142200,51098642,868,868,868,868,0
20240524,142100,51098642,868,868,868,868,0
20240524,142000,51098642,868,868,868,868,0
20240524,141900,51098642,868,868,868,868,0
20240524,141800,51098642,868,868,868,868,0
20240524,141700,51098642,868,868,868,868,0
20240524,141600,51098642,868,868,868,868,0
20240524,141500,51098642,868,866,868,866,75
20240524,141400,51033617,866,866,866,866,1
20240524,141300,51032751,866,866,866,866,0
20240524,141200,51032751,866,866,866,866,0
20240524,141100,51032751,866,866,866,866,0
20240524,141000,51032751,866,866,866,866,288
20240524,140900,50783343,867,867,867,867,0
20240524,140800,50783343,867,867,867,867,0
20240524,140700,50783343,867,867,867,867,0
20240524,140600,50783343,867,867,867,867,3
20240524,140500,50780742,867,868,868,867,3
20240524,140400,50778140,868,868,868,868,1
20240524,140300,50777272,867,867,867,867,0
20240524,140200,50777272,867,867,867,867,0
20240524,140100,50777272,867,867,867,867,0
20240524,140000,50777272,867,866,867,866,4175
20240524,135900,47158400,866,866,866,866,0
20240524,135800,47158400,866,866,866,866,0
20240524,135700,47158400,866,866,866,866,0
20240524,135600,47158400,866,866,866,866,0
20240524,135500,47158400,866,866,866,866,0
20240524,135400,47158400,866,866,866,866,0
20240524,135300,47158400,866,866,866,866,0
20240524,135200,47158400,866,866,866,866,0
20240524,135100,47158400,866,866,866,866,0
20240524,135000,47158400,866,866,866,866,1
20240524,134900,47157534,866,866,866,866,116
20240524,134800,47057078,866,866,866,866,1
20240524,134700,47056212,866,866,866,866,0
20240524,134600,47056212,866,866,866,866,0
20240524,134500,47056212,866,866,866,866,2
20240524,134400,47054480,866,866,866,866,3
20240524,134300,47051882,866,866,866,866,200
20240524,134200,46878682,868,868,868,868,1
20240524,134100,46877814,866,866,866,866,0
20240524,134000,46877814,866,866,866,866,0
20240524,133900,46877814,866,866,866,866,1
20240524,133800,46876948,866,866,866,865,2002
20240524,133700,45145216,866,866,866,866,2
20240524,133600,45143484,866,866,866,866,4
20240524,133500,45140020,866,868,868,866,4
20240524,133400,45136554,865,865,865,865,7
20240524,133300,45130499,867,866,867,866,840
20240524,133200,44402538,866,866,866,866,10
20240524,133100,44393878,866,866,866,866,1
20240524,133000,44393012,865,865,865,865,0
20240524,132900,44393012,865,865,865,865,0
20240524,132800,44393012,865,865,865,865,0
20240524,132700,44393012,865,865,865,865,0
20240524,132600,44393012,865,865,865,865,1
20240524,132500,44392147,865,865,865,865,0
20240524,132400,44392147,865,865,865,865,0
20240524,132300,44392147,865,865,865,865,0
20240524,132200,44392147,865,865,865,865,0
20240524,132100,44392147,865,865,866,865,4
20240524,132000,44388686,865,865,866,865,81
20240524,131900,44318548,865,865,865,865,0
20240524,131800,44318548,865,865,865,865,0
20240524,131700,44318548,865,865,865,865,0
20240524,131600,44318548,865,865,865,865,0
20240524,131500,44318548,865,865,865,865,0
20240524,131400,44318548,865,865,865,865,0
20240524,131300,44318548,865,865,865,865,0
20240524,131200,44318548,865,865,865,865,0
20240524,131100,44318548,865,865,865,865,0
20240524,131000,44318548,865,865,865,865,0
20240524,130900,44318548,865,865,865,865,0
20240524,130800,44318548,865,865,865,865,0
20240524,130700,44318548,865,865,865,865,1
20240524,130600,44317683,867,867,867,867,0
20240524,130500,44317683,867,867,867,867,0
20240524,130400,44317683,867,867,867,867,0
20240524,130300,44317683,867,867,867,867,0
20240524,130200,44317683,867,867,867,867,0
20240524,130100,44317683,867,867,867,867,1
20240524,130000,44316816,865,865,865,865,0
20240524,125900,44316816,865,865,865,865,0
20240524,125800,44316816,865,865,865,865,0
20240524,125700,44316816,865,865,865,865,0
20240524,125600,44316816,865,865,865,865,100
20240524,125500,44230316,865,865,865,865,0
20240524,125400,44230316,865,865,865,865,0
20240524,125300,44230316,865,865,865,865,0
20240524,125200,44230316,865,865,865,865,104
20240524,125100,44140356,865,865,865,865,0
20240524,125000,44140356,865,865,865,865,0
20240524,124900,44140356,865,865,865,865,100
20240524,124800,44053856,865,865,865,865,0
20240524,124700,44053856,865,865,865,865,0
20240524,124600,44053856,865,865,865,865,0
20240524,124500,44053856,865,865,865,865,100
20240524,124400,43967356,865,865,865,865,0
20240524,124300,43967356,865,865,865,865,27
20240524,124200,43944001,865,870,870,865,2001
20240524,124100,42213131,866,866,866,866,0
20240524,124000,42213131,866,866,866,866,0
20240524,123900,42213131,866,867,867,866,5350
20240524,123800,37578108,867,867,867,867,0
20240524,123700,37578108,867,867,867,867,0
20240524,123600,37578108,867,867,867,867,0
20240524,123500,37578108,867,868,868,867,862
20240524,123400,36830077,869,869,869,869,0
20240524,123300,36830077,869,869,869,869,0
20240524,123200,36830077,869,868,869,868,1010
20240524,123100,35953387,868,868,868,868,0
20240524,123000,35953387,868,868,868,868,500
20240524,122900,35519387,868,868,868,868,500
20240524,122800,35085387,868,868,868,868,0
20240524,122700,35085387,868,868,868,868,0
20240524,122600,35085387,868,868,868,868,128
20240524,122500,34974283,868,868,868,868,0
20240524,122400,34974283,868,868,868,868,1000
20240524,122300,34106283,868,868,868,868,1000
20240524,122200,33238283,870,870,870,870,0
20240524,122100,33238283,870,870,870,870,0
20240524,122000,33238283,870,870,870,870,0
20240524,121900,33238283,870,870,870,870,0
20240524,121800,33238283,870,870,870,870,0
20240524,121700,33238283,870,870,870,870,0
20240524,121600,33238283,870,870,870,870,111
20240524,121500,33141713,868,868,868,868,0
20240524,121400,33141713,868,868,868,868,0
20240524,121300,33141713,868,868,868,868,0
20240524,121200,33141713,868,868,868,868,0
20240524,121100,33141713,868,868,868,868,0
20240524,121000,33141713,868,868,868,868,0
20240524,120900,33141713,868,868,868,868,0
20240524,120800,33141713,868,868,868,868,0
20240524,120700,33141713,868,868,868,868,0
20240524,120600,33141713,868,868,868,868,0
20240524,120500,33141713,868,868,868,868,0
20240524,120400,33141713,868,868,868,868,0
20240524,120300,33141713,868,868,868,868,0
20240524,120200,33141713,868,868,868,868,0
20240524,120100,33141713,868,868,868,868,115
20240524,120000,33041893,868,868,868,868,1500
20240524,115900,31739893,868,868,868,868,141
20240524,115800,31617505,868,868,868,868,0
20240524,115700,31617505,868,869,869,868,2793
20240524,115600,29190874,870,870,870,870,0
20240524,115500,29190874,870,870,870,870,0
20240524,115400,29190874,870,870,870,870,0
20240524,115300,29190874,870,870,870,870,0
20240524,115200,29190874,870,870,870,870,0
20240524,115100,29190874,870,870,870,870,0
20240524,115000,29190874,870,870,870,870,1
20240524,114900,29190004,869,869,869,869,0
20240524,114800,29190004,869,869,869,869,0
20240524,114700,29190004,869,869,869,869,1193
20240524,114600,28153287,870,870,870,870,6
20240524,114500,28148067,870,870,870,870,0
20240524,114400,28148067,870,870,870,870,0
20240524,114300,28148067,870,870,870,870,0
20240524,114200,28148067,870,870,870,870,0
20240524,114100,28148067,870,870,870,870,0
20240524,114000,28148067,870,870,870,870,0
20240524,113900,28148067,870,870,870,870,0
20240524,113800,28148067,870,870,870,870,0
20240524,113700,28148067,870,870,870,870,0
20240524,113600,28148067,870,870,870,870,0
20240524,113500,28148067,870,870,870,870,0
20240524,113400,28148067,870,870,870,870,0
20240524,113300,28148067,870,870,870,870,0
20240524,113200,28148067,870,870,870,870,0
20240524,113100,28148067,870,870,870,870,0
20240524,113000,28148067,870,870,870,870,10
20240524,112900,28139367,870,870,870,870,0
20240524,112800,28139367,870,870,870,870,0
20240524,112700,28139367,870,870,870,870,2000
20240524,112600,26399367,870,870,870,870,0
20240524,112500,26399367,870,870,870,870,0
20240524,112400,26399367,870,870,870,870,0
20240524,112300,26399367,870,870,870,870,0
20240524,112200,26399367,870,868,870,868,39
20240524,112100,26365513,868,868,868,868,0
20240524,112000,26365513,868,868,868,868,0
20240524,111900,26365513,868,868,868,868,0
20240524,111800,26365513,868,868,868,868,0
20240524,111700,26365513,868,868,868,868,0
20240524,111600,26365513,868,868,868,868,0
20240524,111500,26365513,868,868,868,868,289
20240524,111400,26114661,868,868,868,868,0
20240524,111300,26114661,868,868,868,868,22
20240524,111200,26095565,869,869,869,869,0
20240524,111100,26095565,869,869,869,869,0
20240524,111000,26095565,869,869,869,869,0
20240524,110900,26095565,869,869,869,869,0
20240524,110800,26095565,869,869,869,869,0
20240524,110700,26095565,869,869,869,869,0
20240524,110600,26095565,869,869,869,869,0
20240524,110500,26095565,869,869,869,869,0
20240524,110400,26095565,869,869,869,869,0
20240524,110300,26095565,869,869,869,869,0
20240524,110200,26095565,869,869,869,869,0
20240524,110100,26095565,869,869,869,869,1
20240524,110000,26094696,870,870,870,870,0
20240524,105900,26094696,870,870,870,870,0
20240524,105800,26094696,870,870,870,870,0
20240524,105700,26094696,870,871,871,870,2447
20240524,105600,23965803,871,871,871,871,5
20240524,105500,23961448,871,871,871,871,0
20240524,105400,23961448,871,871,871,871,3
20240524,105300,23958835,871,871,871,871,0
20240524,105200,23958835,871,871,871,871,58
20240524,105100,23908317,871,871,871,871,1
20240524,105000,23907446,870,870,870,870,500
20240524,104900,23472446,870,870,870,870,300
20240524,104800,23211446,870,870,870,870,126
20240524,104700,23101826,871,872,872,871,23
20240524,104600,23081787,872,872,872,872,3
20240524,104500,23079171,872,872,872,872,5
20240524,104400,23074811,871,870,871,870,101
20240524,104300,22986841,872,872,872,872,0
20240524,104200,22986841,872,872,872,872,0
20240524,104100,22986841,872,872,872,872,0
20240524,104000,22986841,872,872,872,872,0
20240524,103900,22986841,872,872,872,872,0
20240524,103800,22986841,872,872,872,872,200
20240524,103700,22812441,873,873,873,873,0
20240524,103600,22812441,873,873,873,873,30
20240524,103500,22786251,873,873,873,873,1
20240524,103400,22785378,873,873,873,873,0
20240524,103300,22785378,873,873,873,873,0
20240524,103200,22785378,873,873,873,873,0
20240524,103100,22785378,873,873,873,873,0
20240524,103000,22785378,873,873,873,873,0
20240524,102900,22785378,873,873,873,873,5
20240524,102800,22781013,873,873,873,873,0
20240524,102700,22781013,873,873,873,873,0
20240524,102600,22781013,873,873,873,873,0
20240524,102500,22781013,873,873,873,873,0
20240524,102400,22781013,873,873,873,873,0
20240524,102300,22781013,873,873,873,873,0
20240524,102200,22781013,873,873,873,873,2
20240524,102100,22779267,873,873,873,873,0
20240524,102000,22779267,873,873,873,873,0
20240524,101900,22779267,873,873,873,873,0
20240524,101800,22779267,873,873,873,873,0
20240524,101700,22779267,873,873,873,873,1
20240524,101600,22778394,870,870,870,870,0
20240524,101500,22778394,870,870,870,870,0
20240524,101400,22778394,870,872,872,870,30
20240524,101300,22752282,873,873,873,873,0
20240524,101200,22752282,873,873,873,873,1173
20240524,101100,21728253,875,874,875,874,900
20240524,101000,20941074,875,875,875,875,0
20240524,100900,20941074,875,875,875,875,0
20240524,100800,20941074,875,875,875,875,0
20240524,100700,20941074,875,875,875,875,0
20240524,100600,20941074,875,875,875,875,112
20240524,100500,20843074,873,873,873,873,555
20240524,100400,20358559,873,873,873,873,0
20240524,100300,20358559,873,873,873,873,3323
20240524,100200,17457580,873,873,873,873,0
20240524,100100,17457580,873,873,873,873,2
20240524,100000,17455834,870,870,870,870,1167
20240524,095900,16440544,870,870,870,870,0
20240524,095800,16440544,870,870,870,870,2
20240524,095700,16438804,870,870,870,870,14
20240524,095600,16426624,870,870,870,870,0
20240524,095500,16426624,870,870,870,870,14
20240524,095400,16414444,865,865,865,865,0
20240524,095300,16414444,865,865,865,865,0
20240524,095200,16414444,865,865,865,865,0
20240524,095100,16414444,865,865,865,865,0
20240524,095000,16414444,865,865,865,865,0
20240524,094900,16414444,865,865,865,865,0
20240524,094800,16414444,865,865,865,865,750
20240524,094700,15765694,865,865,865,865,50
20240524,094600,15722444,865,865,865,865,50
20240524,094500,15679194,865,865,865,865,150
20240524,094400,15549444,865,865,865,865,1797
20240524,094300,13995039,865,864,865,864,4036
20240524,094200,10505219,864,864,864,864,330
20240524,094100,10220099,864,864,864,864,0
20240524,094000,10220099,864,864,864,864,2550
20240524,093900,8016899,864,864,864,864,0
20240524,093800,8016899,864,864,864,864,0
20240524,093700,8016899,864,864,864,864,0
20240524,093600,8016899,864,864,864,864,0
20240524,093500,8016899,864,864,864,864,450
20240524,093400,7628099,864,864,864,864,1
20240524,093300,7627235,864,864,864,864,1
20240524,093200,7626371,864,864,864,864,0
20240524,093100,7626371,864,864,864,864,100
20240524,093000,7539971,864,864,864,864,0
20240524,092900,7539971,864,864,864,864,0
20240524,092800,7539971,864,864,864,864,0
20240524,092700,7539971,864,864,864,864,0
20240524,092600,7539971,864,864,864,864,0
20240524,092500,7539971,864,864,864,864,3
20240524,092400,7537379,860,860,860,860,0
20240524,092300,7537379,860,860,860,860,0
20240524,092200,7537379,860,864,864,860,600
20240524,092100,7020497,864,864,864,864,0
20240524,092000,7020497,864,864,864,864,0
20240524,091900,7020497,864,864,864,864,0
20240524,091800,7020497,864,864,864,864,0
20240524,091700,7020497,864,864,864,864,0
20240524,091600,7020497,864,864,864,864,0
20240524,091500,7020497,864,864,864,864,0
20240524,091400,7020497,864,864,864,864,1
20240524,091300,7019633,860,862,865,860,1200
20240524,091200,5983819,860,860,860,860,927
20240524,091100,5186599,860,860,860,860,0
20240524,091000,5186599,860,860,860,860,0
20240524,090900,5186599,860,860,860,860,0
20240524,090800,5186599,860,861,861,860,1232
20240524,090700,4126580,861,861,861,861,1
20240524,090600,4125719,863,863,863,863,0
20240524,090500,4125719,863,860,863,860,18
20240524,090400,4110212,864,864,864,864,1
20240524,090300,4109348,861,864,864,861,51
20240524,090200,4065426,870,870,870,870,0
20240524,090100,4065426,870,870,870,870,0
20240524,090000,4065426,870,878,878,870,4632