KissMeData/131760/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,202300,64060080,865,865,865,865,212
20240527,202200,64060080,865,865,865,865,0
20240527,202100,64060080,865,865,865,865,0
20240527,202000,64060080,865,865,865,865,0
20240527,201900,64060080,865,865,865,865,0
20240527,201800,64060080,865,865,865,865,0
20240527,201700,64060080,865,865,865,865,0
20240527,201600,64060080,865,865,865,865,0
20240527,201500,64060080,865,865,865,865,0
20240527,201400,64060080,865,865,865,865,0
20240527,201300,64060080,865,865,865,865,0
20240527,201200,64060080,865,865,865,865,0
20240527,201100,64060080,865,865,865,865,0
20240527,201000,64060080,865,865,865,865,0
20240527,200900,64060080,865,865,865,865,0
20240527,200800,64060080,865,865,865,865,0
20240527,200700,64060080,865,865,865,865,0
20240527,200600,64060080,865,865,865,865,0
20240527,200500,64060080,865,865,865,865,0
20240527,200400,64060080,865,865,865,865,0
20240527,200300,64060080,865,865,865,865,0
20240527,200200,64060080,865,865,865,865,0
20240527,200100,64060080,865,865,865,865,0
20240527,200000,64060080,865,865,865,865,0
20240527,195900,64060080,865,865,865,865,0
20240527,195800,64060080,865,865,865,865,0
20240527,195700,64060080,865,865,865,865,0
20240527,195600,64060080,865,865,865,865,0
20240527,195500,64060080,865,865,865,865,0
20240527,195400,64060080,865,865,865,865,0
20240527,195300,64060080,865,865,865,865,212
20240527,195200,64060080,865,865,865,865,0
20240527,195100,64060080,865,865,865,865,0
20240527,195000,64060080,865,865,865,865,0
20240527,194900,64060080,865,865,865,865,0
20240527,194800,64060080,865,865,865,865,0
20240527,194700,64060080,865,865,865,865,0
20240527,194600,64060080,865,865,865,865,0
20240527,194500,64060080,865,865,865,865,0
20240527,194400,64060080,865,865,865,865,0
20240527,194300,64060080,865,865,865,865,0
20240527,194200,64060080,865,865,865,865,0
20240527,194100,64060080,865,865,865,865,0
20240527,194000,64060080,865,865,865,865,0
20240527,193900,64060080,865,865,865,865,0
20240527,193800,64060080,865,865,865,865,0
20240527,193700,64060080,865,865,865,865,0
20240527,193600,64060080,865,865,865,865,0
20240527,193500,64060080,865,865,865,865,0
20240527,193400,64060080,865,865,865,865,0
20240527,193300,64060080,865,865,865,865,0
20240527,193200,64060080,865,865,865,865,0
20240527,193100,64060080,865,865,865,865,0
20240527,193000,64060080,865,865,865,865,0
20240527,192900,64060080,865,865,865,865,0
20240527,192800,64060080,865,865,865,865,0
20240527,192700,64060080,865,865,865,865,0
20240527,192600,64060080,865,865,865,865,0
20240527,192500,64060080,865,865,865,865,0
20240527,192400,64060080,865,865,865,865,0
20240527,192300,64060080,865,865,865,865,212
20240527,192200,64060080,865,865,865,865,0
20240527,192100,64060080,865,865,865,865,0
20240527,192000,64060080,865,865,865,865,0
20240527,191900,64060080,865,865,865,865,0
20240527,191800,64060080,865,865,865,865,0
20240527,191700,64060080,865,865,865,865,0
20240527,191600,64060080,865,865,865,865,0
20240527,191500,64060080,865,865,865,865,0
20240527,191400,64060080,865,865,865,865,0
20240527,191300,64060080,865,865,865,865,0
20240527,191200,64060080,865,865,865,865,0
20240527,191100,64060080,865,865,865,865,0
20240527,191000,64060080,865,865,865,865,0
20240527,190900,64060080,865,865,865,865,0
20240527,190800,64060080,865,865,865,865,0
20240527,190700,64060080,865,865,865,865,0
20240527,190600,64060080,865,865,865,865,0
20240527,190500,64060080,865,865,865,865,0
20240527,190400,64060080,865,865,865,865,0
20240527,190300,64060080,865,865,865,865,0
20240527,190200,64060080,865,865,865,865,0
20240527,190100,64060080,865,865,865,865,0
20240527,190000,64060080,865,865,865,865,0
20240527,185900,64060080,865,865,865,865,0
20240527,185800,64060080,865,865,865,865,0
20240527,185700,64060080,865,865,865,865,0
20240527,185600,64060080,865,865,865,865,0
20240527,185500,64060080,865,865,865,865,0
20240527,185400,64060080,865,865,865,865,0
20240527,185300,64060080,865,865,865,865,212
20240527,185200,64060080,865,865,865,865,0
20240527,185100,64060080,865,865,865,865,0
20240527,185000,64060080,865,865,865,865,0
20240527,184900,64060080,865,865,865,865,0
20240527,184800,64060080,865,865,865,865,0
20240527,184700,64060080,865,865,865,865,0
20240527,184600,64060080,865,865,865,865,0
20240527,184500,64060080,865,865,865,865,0
20240527,184400,64060080,865,865,865,865,0
20240527,184300,64060080,865,865,865,865,0
20240527,184200,64060080,865,865,865,865,0
20240527,184100,64060080,865,865,865,865,0
20240527,184000,64060080,865,865,865,865,0
20240527,183900,64060080,865,865,865,865,0
20240527,183800,64060080,865,865,865,865,0
20240527,183700,64060080,865,865,865,865,0
20240527,183600,64060080,865,865,865,865,0
20240527,183500,64060080,865,865,865,865,0
20240527,183400,64060080,865,865,865,865,0
20240527,183300,64060080,865,865,865,865,0
20240527,183200,64060080,865,865,865,865,0
20240527,183100,64060080,865,865,865,865,0
20240527,183000,64060080,865,865,865,865,0
20240527,182900,64060080,865,865,865,865,0
20240527,182800,64060080,865,865,865,865,0
20240527,182700,64060080,865,865,865,865,0
20240527,182600,64060080,865,865,865,865,0
20240527,182500,64060080,865,865,865,865,0
20240527,182400,64060080,865,865,865,865,0
20240527,182300,64060080,865,865,865,865,212
20240527,182200,64060080,865,865,865,865,0
20240527,182100,64060080,865,865,865,865,0
20240527,182000,64060080,865,865,865,865,0
20240527,181900,64060080,865,865,865,865,0
20240527,181800,64060080,865,865,865,865,0
20240527,181700,64060080,865,865,865,865,0
20240527,181600,64060080,865,865,865,865,0
20240527,181500,64060080,865,865,865,865,0
20240527,181400,64060080,865,865,865,865,0
20240527,181300,64060080,865,865,865,865,0
20240527,181200,64060080,865,865,865,865,0
20240527,181100,64060080,865,865,865,865,0
20240527,181000,64060080,865,865,865,865,0
20240527,180900,64060080,865,865,865,865,0
20240527,180800,64060080,865,865,865,865,0
20240527,180700,64060080,865,865,865,865,0
20240527,180600,64060080,865,865,865,865,0
20240527,180500,64060080,865,865,865,865,0
20240527,180400,64060080,865,865,865,865,0
20240527,180300,64060080,865,865,865,865,0
20240527,180200,64060080,865,865,865,865,0
20240527,180100,64060080,865,865,865,865,0
20240527,180000,64060080,865,865,865,865,0
20240527,175900,64060080,865,865,865,865,0
20240527,175800,64060080,865,865,865,865,0
20240527,175700,64060080,865,865,865,865,0
20240527,175600,64060080,865,865,865,865,0
20240527,175500,64060080,865,865,865,865,0
20240527,175400,64060080,865,865,865,865,0
20240527,175300,64060080,865,865,865,865,212
20240527,175200,64060080,865,865,865,865,0
20240527,175100,64060080,865,865,865,865,0
20240527,175000,64060080,865,865,865,865,0
20240527,174900,64060080,865,865,865,865,0
20240527,174800,64060080,865,865,865,865,0
20240527,174700,64060080,865,865,865,865,0
20240527,174600,64060080,865,865,865,865,0
20240527,174500,64060080,865,865,865,865,0
20240527,174400,64060080,865,865,865,865,0
20240527,174300,64060080,865,865,865,865,0
20240527,174200,64060080,865,865,865,865,0
20240527,174100,64060080,865,865,865,865,0
20240527,174000,64060080,865,865,865,865,0
20240527,173900,64060080,865,865,865,865,0
20240527,173800,64060080,865,865,865,865,0
20240527,173700,64060080,865,865,865,865,0
20240527,173600,64060080,865,865,865,865,0
20240527,173500,64060080,865,865,865,865,0
20240527,173400,64060080,865,865,865,865,0
20240527,173300,64060080,865,865,865,865,0
20240527,173200,64060080,865,865,865,865,0
20240527,173100,64060080,865,865,865,865,0
20240527,173000,64060080,865,865,865,865,0
20240527,172900,64060080,865,865,865,865,0
20240527,172800,64060080,865,865,865,865,0
20240527,172700,64060080,865,865,865,865,0
20240527,172600,64060080,865,865,865,865,0
20240527,172500,64060080,865,865,865,865,0
20240527,172400,64060080,865,865,865,865,0
20240527,172300,64060080,865,865,865,865,212
20240527,172200,64060080,865,865,865,865,0
20240527,172100,64060080,865,865,865,865,0
20240527,172000,64060080,865,865,865,865,0
20240527,171900,64060080,865,865,865,865,0
20240527,171800,64060080,865,865,865,865,0
20240527,171700,64060080,865,865,865,865,0
20240527,171600,64060080,865,865,865,865,0
20240527,171500,64060080,865,865,865,865,0
20240527,171400,64060080,865,865,865,865,0
20240527,171300,64060080,865,865,865,865,0
20240527,171200,64060080,865,865,865,865,0
20240527,171100,64060080,865,865,865,865,0
20240527,171000,64060080,865,865,865,865,0
20240527,170900,64060080,865,865,865,865,0
20240527,170800,64060080,865,865,865,865,0
20240527,170700,64060080,865,865,865,865,0
20240527,170600,64060080,865,865,865,865,0
20240527,170500,64060080,865,865,865,865,0
20240527,170400,64060080,865,865,865,865,0
20240527,170300,64060080,865,865,865,865,0
20240527,170200,64060080,865,865,865,865,0
20240527,170100,64060080,865,865,865,865,0
20240527,170000,64060080,865,865,865,865,0
20240527,165900,64060080,865,865,865,865,0
20240527,165800,64060080,865,865,865,865,0
20240527,165700,64060080,865,865,865,865,0
20240527,165600,64060080,865,865,865,865,0
20240527,165500,64060080,865,865,865,865,0
20240527,165400,64060080,865,865,865,865,0
20240527,165300,64060080,865,865,865,865,212
20240527,165200,64060080,865,865,865,865,0
20240527,165100,64060080,865,865,865,865,0
20240527,165000,64060080,865,865,865,865,0
20240527,164900,64060080,865,865,865,865,0
20240527,164800,64060080,865,865,865,865,0
20240527,164700,64060080,865,865,865,865,0
20240527,164600,64060080,865,865,865,865,0
20240527,164500,64060080,865,865,865,865,0
20240527,164400,64060080,865,865,865,865,0
20240527,164300,64060080,865,865,865,865,0
20240527,164200,64060080,865,865,865,865,0
20240527,164100,64060080,865,865,865,865,0
20240527,164000,64060080,865,865,865,865,0
20240527,163900,64060080,865,865,865,865,0
20240527,163800,64060080,865,865,865,865,0
20240527,163700,64060080,865,865,865,865,0
20240527,163600,64060080,865,865,865,865,0
20240527,163500,64060080,865,865,865,865,0
20240527,163400,64060080,865,865,865,865,0
20240527,163300,64060080,865,865,865,865,0
20240527,163200,64060080,865,865,865,865,0
20240527,163100,64060080,865,865,865,865,0
20240527,163000,64060080,865,865,865,865,0
20240527,162900,64060080,865,865,865,865,0
20240527,162800,64060080,865,865,865,865,0
20240527,162700,64060080,865,865,865,865,0
20240527,162600,64060080,865,865,865,865,0
20240527,162500,64060080,865,865,865,865,0
20240527,162400,64060080,865,865,865,865,0
20240527,162300,64060080,865,865,865,865,212
20240527,162200,64060080,865,865,865,865,0
20240527,162100,64060080,865,865,865,865,0
20240527,162000,64060080,865,865,865,865,0
20240527,161900,64060080,865,865,865,865,0
20240527,161800,64060080,865,865,865,865,0
20240527,161700,64060080,865,865,865,865,0
20240527,161600,64060080,865,865,865,865,0
20240527,161500,64060080,865,865,865,865,0
20240527,161400,64060080,865,865,865,865,0
20240527,161300,64060080,865,865,865,865,0
20240527,161200,64060080,865,865,865,865,0
20240527,161100,64060080,865,865,865,865,0
20240527,161000,64060080,865,865,865,865,0
20240527,160900,64060080,865,865,865,865,0
20240527,160800,64060080,865,865,865,865,0
20240527,160700,64060080,865,865,865,865,0
20240527,160600,64060080,865,865,865,865,0
20240527,160500,64060080,865,865,865,865,0
20240527,160400,64060080,865,865,865,865,0
20240527,160300,64060080,865,865,865,865,0
20240527,160200,64060080,865,865,865,865,0
20240527,160100,64060080,865,865,865,865,0
20240527,160000,64060080,865,865,865,865,0
20240527,155900,64060080,865,865,865,865,0
20240527,155800,64060080,865,865,865,865,0
20240527,155700,64060080,865,865,865,865,0
20240527,155600,64060080,865,865,865,865,0
20240527,155500,64060080,865,865,865,865,0
20240527,155400,64060080,865,865,865,865,0
20240527,155300,64060080,865,865,865,865,212
20240527,155200,64060080,865,865,865,865,0
20240527,155100,64060080,865,865,865,865,0
20240527,155000,64060080,865,865,865,865,0
20240527,154900,64060080,865,865,865,865,0
20240527,154800,64060080,865,865,865,865,0
20240527,154700,64060080,865,865,865,865,0
20240527,154600,64060080,865,865,865,865,0
20240527,154500,64060080,865,865,865,865,0
20240527,154400,64060080,865,865,865,865,0
20240527,154300,64060080,865,865,865,865,0
20240527,154200,64060080,865,865,865,865,0
20240527,154100,64060080,865,865,865,865,0
20240527,154000,64060080,865,865,865,865,0
20240527,153900,64060080,865,865,865,865,0
20240527,153800,64060080,865,865,865,865,0
20240527,153700,64060080,865,865,865,865,0
20240527,153600,64060080,865,865,865,865,0
20240527,153500,64060080,865,865,865,865,0
20240527,153400,64060080,865,865,865,865,0
20240527,153300,64060080,865,865,865,865,0
20240527,153200,64060080,865,865,865,865,0
20240527,153100,64060080,865,865,865,865,0
20240527,153000,64060080,865,865,865,865,212
20240527,152900,63876700,862,862,862,862,0
20240527,152800,63876700,862,862,862,862,0
20240527,152700,63876700,862,862,862,862,0
20240527,152600,63876700,862,862,862,862,0
20240527,152500,63876700,862,862,862,862,0
20240527,152400,63876700,862,862,862,862,0
20240527,152300,63876700,862,862,862,862,0
20240527,152200,63876700,862,862,862,862,0
20240527,152100,63876700,862,862,862,862,0
20240527,152000,63876700,862,862,862,862,0
20240527,151900,63876700,862,862,862,862,0
20240527,151800,63876700,862,862,862,862,0
20240527,151700,63876700,862,862,862,862,0
20240527,151600,63876700,862,861,862,861,1826
20240527,151500,62304486,862,862,862,862,2807
20240527,151400,59884852,863,863,863,863,2
20240527,151300,59883126,862,862,862,862,1014
20240527,151200,59009058,863,863,863,863,1528
20240527,151100,57690394,863,863,863,863,0
20240527,151000,57690394,863,863,863,863,0
20240527,150900,57690394,863,863,863,863,0
20240527,150800,57690394,863,863,863,863,0
20240527,150700,57690394,863,863,863,863,0
20240527,150600,57690394,863,863,863,863,1300
20240527,150500,56568494,863,863,863,863,0
20240527,150400,56568494,863,863,863,863,0
20240527,150300,56568494,863,863,863,863,0
20240527,150200,56568494,863,863,863,863,210
20240527,150100,56387264,864,864,864,864,0
20240527,150000,56387264,864,864,864,864,0
20240527,145900,56387264,864,864,864,864,0
20240527,145800,56387264,864,864,864,864,0
20240527,145700,56387264,864,864,864,864,77
20240527,145600,56320736,864,864,864,864,0
20240527,145500,56320736,864,864,864,864,0
20240527,145400,56320736,864,864,864,864,817
20240527,145300,55614848,862,862,862,862,0
20240527,145200,55614848,862,862,862,862,100
20240527,145100,55528648,862,862,862,862,0
20240527,145000,55528648,862,862,862,862,0
20240527,144900,55528648,862,862,862,862,0
20240527,144800,55528648,862,862,862,862,0
20240527,144700,55528648,862,862,862,862,0
20240527,144600,55528648,862,862,862,862,0
20240527,144500,55528648,862,863,863,862,200
20240527,144400,55356241,864,864,864,864,0
20240527,144300,55356241,864,864,864,864,1
20240527,144200,55355377,862,862,862,862,0
20240527,144100,55355377,862,862,862,862,16
20240527,144000,55341585,863,863,863,863,0
20240527,143900,55341585,863,863,863,863,0
20240527,143800,55341585,863,863,863,863,0
20240527,143700,55341585,863,863,863,863,0
20240527,143600,55341585,863,863,863,863,0
20240527,143500,55341585,863,863,863,863,1
20240527,143400,55340722,862,862,862,862,0
20240527,143300,55340722,862,862,862,862,0
20240527,143200,55340722,862,862,862,862,50
20240527,143100,55297622,862,862,862,862,0
20240527,143000,55297622,862,862,862,862,0
20240527,142900,55297622,862,862,862,862,0
20240527,142800,55297622,862,862,862,862,0
20240527,142700,55297622,862,862,862,862,0
20240527,142600,55297622,862,862,862,862,1243
20240527,142500,54226156,862,862,862,862,0
20240527,142400,54226156,862,862,862,862,0
20240527,142300,54226156,862,862,862,862,0
20240527,142200,54226156,862,862,862,862,0
20240527,142100,54226156,862,862,862,862,0
20240527,142000,54226156,862,862,862,862,0
20240527,141900,54226156,862,862,862,862,546
20240527,141800,53755504,863,863,863,863,0
20240527,141700,53755504,863,863,863,863,84
20240527,141600,53683012,863,863,863,863,32
20240527,141500,53655396,863,863,863,863,140
20240527,141400,53534576,863,863,863,863,0
20240527,141300,53534576,863,863,863,863,0
20240527,141200,53534576,863,864,864,863,201
20240527,141100,53361110,865,865,865,865,0
20240527,141000,53361110,865,865,865,865,1
20240527,140900,53360245,864,864,864,864,0
20240527,140800,53360245,864,864,864,864,0
20240527,140700,53360245,864,864,864,864,0
20240527,140600,53360245,864,864,864,864,0
20240527,140500,53360245,864,864,864,864,0
20240527,140400,53360245,864,864,864,864,0
20240527,140300,53360245,864,864,864,864,5
20240527,140200,53355925,864,864,864,864,0
20240527,140100,53355925,864,864,864,864,0
20240527,140000,53355925,864,864,864,864,2
20240527,135900,53354197,864,864,864,864,3
20240527,135800,53351605,864,864,864,864,2
20240527,135700,53349877,863,863,863,863,0
20240527,135600,53349877,863,863,863,863,0
20240527,135500,53349877,863,863,863,863,0
20240527,135400,53349877,863,863,863,863,0
20240527,135300,53349877,863,863,863,863,0
20240527,135200,53349877,863,863,863,863,0
20240527,135100,53349877,863,863,863,863,0
20240527,135000,53349877,863,863,863,863,0
20240527,134900,53349877,863,863,863,863,0
20240527,134800,53349877,863,863,863,863,0
20240527,134700,53349877,863,863,863,863,0
20240527,134600,53349877,863,863,863,863,0
20240527,134500,53349877,863,863,863,863,0
20240527,134400,53349877,863,863,863,863,0
20240527,134300,53349877,863,863,863,863,0
20240527,134200,53349877,863,863,863,863,0
20240527,134100,53349877,863,863,863,863,0
20240527,134000,53349877,863,863,863,863,3
20240527,133900,53347288,862,862,862,862,0
20240527,133800,53347288,862,862,862,862,0
20240527,133700,53347288,862,862,862,862,3
20240527,133600,53344702,862,862,862,862,3
20240527,133500,53342116,862,862,862,862,5003
20240527,133400,49029530,862,862,862,862,0
20240527,133300,49029530,862,862,862,862,0
20240527,133200,49029530,862,862,862,862,0
20240527,133100,49029530,862,862,862,862,0
20240527,133000,49029530,862,862,862,862,0
20240527,132900,49029530,862,862,862,862,0
20240527,132800,49029530,862,862,862,862,0
20240527,132700,49029530,862,862,862,862,0
20240527,132600,49029530,862,862,862,862,0
20240527,132500,49029530,862,862,862,862,0
20240527,132400,49029530,862,862,862,862,0
20240527,132300,49029530,862,862,862,862,0
20240527,132200,49029530,862,862,862,862,3601
20240527,132100,45925468,862,862,862,862,3
20240527,132000,45922882,862,862,862,862,0
20240527,131900,45922882,862,863,863,862,72
20240527,131800,45860798,865,865,865,865,0
20240527,131700,45860798,865,865,865,865,0
20240527,131600,45860798,865,865,865,865,32
20240527,131500,45833118,862,862,862,862,5
20240527,131400,45828808,862,862,862,862,0
20240527,131300,45828808,862,862,862,862,0
20240527,131200,45828808,862,862,862,862,0
20240527,131100,45828808,862,862,862,862,0
20240527,131000,45828808,862,862,862,862,0
20240527,130900,45828808,862,862,862,862,3420
20240527,130800,42880768,862,862,862,862,0
20240527,130700,42880768,862,862,862,862,0
20240527,130600,42880768,862,862,862,862,0
20240527,130500,42880768,862,862,862,862,0
20240527,130400,42880768,862,864,864,862,4929
20240527,130300,38630469,865,865,865,865,0
20240527,130200,38630469,865,865,865,865,0
20240527,130100,38630469,865,865,865,865,0
20240527,130000,38630469,865,865,865,865,0
20240527,125900,38630469,865,865,865,865,0
20240527,125800,38630469,865,865,865,865,547
20240527,125700,38157314,865,865,865,865,346
20240527,125600,37858024,865,865,865,865,463
20240527,125500,37457529,864,864,864,864,0
20240527,125400,37457529,864,864,864,864,0
20240527,125300,37457529,864,864,865,864,594
20240527,125200,36944304,865,865,865,865,220
20240527,125100,36754004,865,865,865,865,0
20240527,125000,36754004,865,865,865,865,100
20240527,124900,36667504,865,865,865,865,8
20240527,124800,36660584,865,865,865,865,0
20240527,124700,36660584,865,865,865,865,0
20240527,124600,36660584,865,865,865,865,0
20240527,124500,36660584,865,865,865,865,0
20240527,124400,36660584,865,865,865,865,0
20240527,124300,36660584,865,865,865,865,1056
20240527,124200,35747144,865,865,865,865,600
20240527,124100,35228144,866,866,866,866,1080
20240527,124000,34292864,866,866,866,866,0
20240527,123900,34292864,866,867,868,866,4
20240527,123800,34289397,866,866,866,866,5
20240527,123700,34285067,868,866,868,866,25
20240527,123600,34263411,869,869,869,869,0
20240527,123500,34263411,869,869,869,869,0
20240527,123400,34263411,869,869,869,869,0
20240527,123300,34263411,869,869,869,869,0
20240527,123200,34263411,869,869,869,869,0
20240527,123100,34263411,869,869,869,869,0
20240527,123000,34263411,869,869,869,869,0
20240527,122900,34263411,869,869,869,869,0
20240527,122800,34263411,869,869,869,869,0
20240527,122700,34263411,869,869,869,869,450
20240527,122600,33872361,869,869,869,869,1
20240527,122500,33871492,869,869,869,869,0
20240527,122400,33871492,869,869,869,869,0
20240527,122300,33871492,869,869,869,869,0
20240527,122200,33871492,869,869,869,869,0
20240527,122100,33871492,869,869,869,869,0
20240527,122000,33871492,869,869,869,869,0
20240527,121900,33871492,869,869,869,869,0
20240527,121800,33871492,869,869,869,869,0
20240527,121700,33871492,869,869,869,869,0
20240527,121600,33871492,869,869,869,869,32
20240527,121500,33843684,866,866,866,866,0
20240527,121400,33843684,866,866,866,866,0
20240527,121300,33843684,866,866,866,866,0
20240527,121200,33843684,866,866,866,866,0
20240527,121100,33843684,866,866,866,866,0
20240527,121000,33843684,866,866,866,866,0
20240527,120900,33843684,866,866,866,866,0
20240527,120800,33843684,866,866,866,866,0
20240527,120700,33843684,866,866,866,866,100
20240527,120600,33757084,870,870,870,870,0
20240527,120500,33757084,870,870,870,870,0
20240527,120400,33757084,870,870,870,870,0
20240527,120300,33757084,870,870,870,870,0
20240527,120200,33757084,870,870,870,870,0
20240527,120100,33757084,870,870,870,870,993
20240527,120000,32893174,870,870,870,870,0
20240527,115900,32893174,870,870,870,870,0
20240527,115800,32893174,870,870,870,870,0
20240527,115700,32893174,870,870,870,870,513
20240527,115600,32446864,870,870,870,870,400
20240527,115500,32098864,870,870,870,870,5243
20240527,115400,27537454,870,870,870,870,0
20240527,115300,27537454,870,870,870,870,0
20240527,115200,27537454,870,870,870,870,0
20240527,115100,27537454,870,870,870,870,0
20240527,115000,27537454,870,870,870,870,0
20240527,114900,27537454,870,870,870,870,0
20240527,114800,27537454,870,870,870,870,0
20240527,114700,27537454,870,870,870,870,0
20240527,114600,27537454,870,870,870,870,0
20240527,114500,27537454,870,870,870,870,419
20240527,114400,27172924,869,869,869,869,902
20240527,114300,26389086,870,870,870,870,0
20240527,114200,26389086,870,870,870,870,0
20240527,114100,26389086,870,870,870,870,0
20240527,114000,26389086,870,865,870,865,4164
20240527,113900,22771694,865,865,865,865,0
20240527,113800,22771694,865,865,865,865,0
20240527,113700,22771694,865,865,865,865,0
20240527,113600,22771694,865,865,865,865,0
20240527,113500,22771694,865,865,865,865,4
20240527,113400,22768234,864,864,864,864,0
20240527,113300,22768234,864,864,864,864,52
20240527,113200,22723306,864,864,864,864,0
20240527,113100,22723306,864,864,864,864,0
20240527,113000,22723306,864,864,864,864,0
20240527,112900,22723306,864,864,864,864,0
20240527,112800,22723306,864,864,864,864,0
20240527,112700,22723306,864,864,864,864,0
20240527,112600,22723306,864,864,864,864,500
20240527,112500,22291306,864,864,864,864,0
20240527,112400,22291306,864,864,864,864,1000
20240527,112300,21427306,865,865,865,865,0
20240527,112200,21427306,865,865,865,865,0
20240527,112100,21427306,865,865,865,865,0
20240527,112000,21427306,865,865,865,865,128
20240527,111900,21316586,866,866,866,866,16
20240527,111800,21302730,866,866,866,866,50
20240527,111700,21259430,866,866,866,866,0
20240527,111600,21259430,866,866,866,866,32
20240527,111500,21231718,866,866,866,866,0
20240527,111400,21231718,866,866,866,866,0
20240527,111300,21231718,866,866,866,866,0
20240527,111200,21231718,866,866,866,866,10
20240527,111100,21223058,866,865,866,865,404
20240527,111000,20873588,865,865,865,865,24
20240527,110900,20852828,864,864,864,864,0
20240527,110800,20852828,864,863,864,863,421
20240527,110700,20489087,863,863,863,863,0
20240527,110600,20489087,863,863,863,863,0
20240527,110500,20489087,863,863,863,863,3
20240527,110400,20486498,863,863,863,863,0
20240527,110300,20486498,863,863,863,863,0
20240527,110200,20486498,863,863,863,863,0
20240527,110100,20486498,863,863,863,863,0
20240527,110000,20486498,863,863,863,863,0
20240527,105900,20486498,863,863,863,863,0
20240527,105800,20486498,863,863,863,863,0
20240527,105700,20486498,863,863,863,863,330
20240527,105600,20201708,862,862,862,862,0
20240527,105500,20201708,862,862,862,862,1
20240527,105400,20200846,862,862,862,862,600
20240527,105300,19683646,863,863,863,863,100
20240527,105200,19597346,862,862,862,862,0
20240527,105100,19597346,862,862,862,862,0
20240527,105000,19597346,862,862,862,862,0
20240527,104900,19597346,862,862,862,862,0
20240527,104800,19597346,862,862,862,862,0
20240527,104700,19597346,862,862,862,862,5
20240527,104600,19593036,862,862,862,862,0
20240527,104500,19593036,862,862,862,862,0
20240527,104400,19593036,862,862,862,862,0
20240527,104300,19593036,862,862,862,862,0
20240527,104200,19593036,862,862,862,862,0
20240527,104100,19593036,862,862,862,862,0
20240527,104000,19593036,862,862,862,862,0
20240527,103900,19593036,862,862,862,862,0
20240527,103800,19593036,862,862,862,862,0
20240527,103700,19593036,862,862,862,862,0
20240527,103600,19593036,862,862,862,862,0
20240527,103500,19593036,862,862,862,862,0
20240527,103400,19593036,862,862,862,862,0
20240527,103300,19593036,862,862,862,862,0
20240527,103200,19593036,862,862,862,862,0
20240527,103100,19593036,862,862,862,862,0
20240527,103000,19593036,862,862,862,862,0
20240527,102900,19593036,862,862,862,862,1900
20240527,102800,17955236,860,860,860,860,0
20240527,102700,17955236,860,860,860,860,0
20240527,102600,17955236,860,860,860,860,0
20240527,102500,17955236,860,860,860,860,0
20240527,102400,17955236,860,860,860,860,0
20240527,102300,17955236,860,860,860,860,0
20240527,102200,17955236,860,861,861,860,1270
20240527,102100,16862936,861,861,861,861,0
20240527,102000,16862936,861,861,861,861,200
20240527,101900,16690736,861,861,861,861,50
20240527,101800,16647686,862,862,862,862,0
20240527,101700,16647686,862,862,862,862,2
20240527,101600,16645962,862,861,862,861,33
20240527,101500,16617540,861,861,861,861,0
20240527,101400,16617540,861,861,861,861,0
20240527,101300,16617540,861,861,861,861,0
20240527,101200,16617540,861,861,861,861,0
20240527,101100,16617540,861,861,861,861,10
20240527,101000,16608930,861,861,861,861,2
20240527,100900,16607208,860,860,860,860,21
20240527,100800,16589148,862,862,862,862,110
20240527,100700,16494328,862,862,862,862,2
20240527,100600,16492604,862,862,862,862,3
20240527,100500,16490018,862,862,862,862,1
20240527,100400,16489156,862,862,862,862,1
20240527,100300,16488294,860,860,860,860,4
20240527,100200,16484854,860,860,860,860,0
20240527,100100,16484854,860,860,860,860,0
20240527,100000,16484854,860,860,860,860,0
20240527,095900,16484854,860,860,860,860,1000
20240527,095800,15624854,862,862,862,862,0
20240527,095700,15624854,862,862,862,862,0
20240527,095600,15624854,862,862,862,862,2
20240527,095500,15623130,860,860,860,860,0
20240527,095400,15623130,860,861,861,860,45
20240527,095300,15584392,862,862,862,862,20
20240527,095200,15567152,862,862,862,862,0
20240527,095100,15567152,862,862,862,862,100
20240527,095000,15480952,862,862,862,862,0
20240527,094900,15480952,862,862,862,862,118
20240527,094800,15379236,862,862,862,862,1
20240527,094700,15378374,860,861,861,860,3345
20240527,094600,12501226,862,862,862,862,0
20240527,094500,12501226,862,862,862,862,0
20240527,094400,12501226,862,862,862,862,0
20240527,094300,12501226,862,862,862,862,0
20240527,094200,12501226,862,862,862,862,0
20240527,094100,12501226,862,862,862,862,1
20240527,094000,12500364,860,860,860,860,0
20240527,093900,12500364,860,860,860,860,3766
20240527,093800,9261604,860,860,860,860,10
20240527,093700,9253004,860,860,860,860,863
20240527,093600,8510824,861,861,861,861,462
20240527,093500,8113042,861,860,861,860,83
20240527,093400,8041580,860,861,861,860,42
20240527,093300,8005422,861,861,861,861,0
20240527,093200,8005422,861,861,861,861,354
20240527,093100,7700628,861,861,861,861,38
20240527,093000,7667910,861,861,861,861,119
20240527,092900,7565451,861,861,861,861,14
20240527,092800,7553397,861,861,861,861,2
20240527,092700,7551675,861,861,861,861,1
20240527,092600,7550814,862,862,862,862,4
20240527,092500,7547366,862,862,862,862,0
20240527,092400,7547366,862,862,862,862,1
20240527,092300,7546504,862,862,862,862,4
20240527,092200,7543056,862,861,862,860,1370
20240527,092100,6363615,861,861,861,861,948
20240527,092000,5547387,861,861,861,861,52
20240527,091900,5502615,861,861,861,861,65
20240527,091800,5446650,862,862,862,862,0
20240527,091700,5446650,862,862,862,862,0
20240527,091600,5446650,862,862,862,862,0
20240527,091500,5446650,862,861,862,860,15
20240527,091400,5433727,860,861,861,860,547
20240527,091300,4963260,860,860,860,860,0
20240527,091200,4963260,860,860,860,860,0
20240527,091100,4963260,860,860,860,860,18
20240527,091000,4947780,857,860,860,857,1190
20240527,090900,3926619,860,866,866,860,3157
20240527,090800,1203292,868,868,868,868,0
20240527,090700,1203292,868,868,868,868,0
20240527,090600,1203292,868,868,868,868,677
20240527,090500,615656,872,872,872,872,0
20240527,090400,615656,872,872,872,872,1
20240527,090300,614784,870,870,870,870,0
20240527,090200,614784,870,870,870,870,2
20240527,090100,613044,871,873,873,871,8
20240527,090000,606074,871,873,873,871,695