KissMeData/152550/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,202900,185630641,346,346,346,346,2066
20240528,202800,185630641,346,346,346,346,0
20240528,202700,185630641,346,346,346,346,0
20240528,202600,185630641,346,346,346,346,0
20240528,202500,185630641,346,346,346,346,0
20240528,202400,185630641,346,346,346,346,0
20240528,202300,185630641,346,346,346,346,0
20240528,202200,185630641,346,346,346,346,0
20240528,202100,185630641,346,346,346,346,0
20240528,202000,185630641,346,346,346,346,0
20240528,201900,185630641,346,346,346,346,0
20240528,201800,185630641,346,346,346,346,0
20240528,201700,185630641,346,346,346,346,0
20240528,201600,185630641,346,346,346,346,0
20240528,201500,185630641,346,346,346,346,0
20240528,201400,185630641,346,346,346,346,0
20240528,201300,185630641,346,346,346,346,0
20240528,201200,185630641,346,346,346,346,0
20240528,201100,185630641,346,346,346,346,0
20240528,201000,185630641,346,346,346,346,0
20240528,200900,185630641,346,346,346,346,0
20240528,200800,185630641,346,346,346,346,0
20240528,200700,185630641,346,346,346,346,0
20240528,200600,185630641,346,346,346,346,0
20240528,200500,185630641,346,346,346,346,0
20240528,200400,185630641,346,346,346,346,0
20240528,200300,185630641,346,346,346,346,0
20240528,200200,185630641,346,346,346,346,0
20240528,200100,185630641,346,346,346,346,0
20240528,200000,185630641,346,346,346,346,0
20240528,195900,185630641,346,346,346,346,2066
20240528,195800,185630641,346,346,346,346,0
20240528,195700,185630641,346,346,346,346,0
20240528,195600,185630641,346,346,346,346,0
20240528,195500,185630641,346,346,346,346,0
20240528,195400,185630641,346,346,346,346,0
20240528,195300,185630641,346,346,346,346,0
20240528,195200,185630641,346,346,346,346,0
20240528,195100,185630641,346,346,346,346,0
20240528,195000,185630641,346,346,346,346,0
20240528,194900,185630641,346,346,346,346,0
20240528,194800,185630641,346,346,346,346,0
20240528,194700,185630641,346,346,346,346,0
20240528,194600,185630641,346,346,346,346,0
20240528,194500,185630641,346,346,346,346,0
20240528,194400,185630641,346,346,346,346,0
20240528,194300,185630641,346,346,346,346,0
20240528,194200,185630641,346,346,346,346,0
20240528,194100,185630641,346,346,346,346,0
20240528,194000,185630641,346,346,346,346,0
20240528,193900,185630641,346,346,346,346,0
20240528,193800,185630641,346,346,346,346,0
20240528,193700,185630641,346,346,346,346,0
20240528,193600,185630641,346,346,346,346,0
20240528,193500,185630641,346,346,346,346,0
20240528,193400,185630641,346,346,346,346,0
20240528,193300,185630641,346,346,346,346,0
20240528,193200,185630641,346,346,346,346,0
20240528,193100,185630641,346,346,346,346,0
20240528,193000,185630641,346,346,346,346,0
20240528,192900,185630641,346,346,346,346,2066
20240528,192800,185630641,346,346,346,346,0
20240528,192700,185630641,346,346,346,346,0
20240528,192600,185630641,346,346,346,346,0
20240528,192500,185630641,346,346,346,346,0
20240528,192400,185630641,346,346,346,346,0
20240528,192300,185630641,346,346,346,346,0
20240528,192200,185630641,346,346,346,346,0
20240528,192100,185630641,346,346,346,346,0
20240528,192000,185630641,346,346,346,346,0
20240528,191900,185630641,346,346,346,346,0
20240528,191800,185630641,346,346,346,346,0
20240528,191700,185630641,346,346,346,346,0
20240528,191600,185630641,346,346,346,346,0
20240528,191500,185630641,346,346,346,346,0
20240528,191400,185630641,346,346,346,346,0
20240528,191300,185630641,346,346,346,346,0
20240528,191200,185630641,346,346,346,346,0
20240528,191100,185630641,346,346,346,346,0
20240528,191000,185630641,346,346,346,346,0
20240528,190900,185630641,346,346,346,346,0
20240528,190800,185630641,346,346,346,346,0
20240528,190700,185630641,346,346,346,346,0
20240528,190600,185630641,346,346,346,346,0
20240528,190500,185630641,346,346,346,346,0
20240528,190400,185630641,346,346,346,346,0
20240528,190300,185630641,346,346,346,346,0
20240528,190200,185630641,346,346,346,346,0
20240528,190100,185630641,346,346,346,346,0
20240528,190000,185630641,346,346,346,346,0
20240528,185900,185630641,346,346,346,346,2066
20240528,185800,185630641,346,346,346,346,0
20240528,185700,185630641,346,346,346,346,0
20240528,185600,185630641,346,346,346,346,0
20240528,185500,185630641,346,346,346,346,0
20240528,185400,185630641,346,346,346,346,0
20240528,185300,185630641,346,346,346,346,0
20240528,185200,185630641,346,346,346,346,0
20240528,185100,185630641,346,346,346,346,0
20240528,185000,185630641,346,346,346,346,0
20240528,184900,185630641,346,346,346,346,0
20240528,184800,185630641,346,346,346,346,0
20240528,184700,185630641,346,346,346,346,0
20240528,184600,185630641,346,346,346,346,0
20240528,184500,185630641,346,346,346,346,0
20240528,184400,185630641,346,346,346,346,0
20240528,184300,185630641,346,346,346,346,0
20240528,184200,185630641,346,346,346,346,0
20240528,184100,185630641,346,346,346,346,0
20240528,184000,185630641,346,346,346,346,0
20240528,183900,185630641,346,346,346,346,0
20240528,183800,185630641,346,346,346,346,0
20240528,183700,185630641,346,346,346,346,0
20240528,183600,185630641,346,346,346,346,0
20240528,183500,185630641,346,346,346,346,0
20240528,183400,185630641,346,346,346,346,0
20240528,183300,185630641,346,346,346,346,0
20240528,183200,185630641,346,346,346,346,0
20240528,183100,185630641,346,346,346,346,0
20240528,183000,185630641,346,346,346,346,0
20240528,182900,185630641,346,346,346,346,2066
20240528,182800,185630641,346,346,346,346,0
20240528,182700,185630641,346,346,346,346,0
20240528,182600,185630641,346,346,346,346,0
20240528,182500,185630641,346,346,346,346,0
20240528,182400,185630641,346,346,346,346,0
20240528,182300,185630641,346,346,346,346,0
20240528,182200,185630641,346,346,346,346,0
20240528,182100,185630641,346,346,346,346,0
20240528,182000,185630641,346,346,346,346,0
20240528,181900,185630641,346,346,346,346,0
20240528,181800,185630641,346,346,346,346,0
20240528,181700,185630641,346,346,346,346,0
20240528,181600,185630641,346,346,346,346,0
20240528,181500,185630641,346,346,346,346,0
20240528,181400,185630641,346,346,346,346,0
20240528,181300,185630641,346,346,346,346,0
20240528,181200,185630641,346,346,346,346,0
20240528,181100,185630641,346,346,346,346,0
20240528,181000,185630641,346,346,346,346,0
20240528,180900,185630641,346,346,346,346,0
20240528,180800,185630641,346,346,346,346,0
20240528,180700,185630641,346,346,346,346,0
20240528,180600,185630641,346,346,346,346,0
20240528,180500,185630641,346,346,346,346,0
20240528,180400,185630641,346,346,346,346,0
20240528,180300,185630641,346,346,346,346,0
20240528,180200,185630641,346,346,346,346,0
20240528,180100,185630641,346,346,346,346,0
20240528,180000,185630641,346,346,346,346,0
20240528,175900,185630641,346,346,346,346,2066
20240528,175800,185630641,346,346,346,346,0
20240528,175700,185630641,346,346,346,346,0
20240528,175600,185630641,346,346,346,346,0
20240528,175500,185630641,346,346,346,346,0
20240528,175400,185630641,346,346,346,346,0
20240528,175300,185630641,346,346,346,346,0
20240528,175200,185630641,346,346,346,346,0
20240528,175100,185630641,346,346,346,346,0
20240528,175000,185630641,346,346,346,346,0
20240528,174900,185630641,346,346,346,346,0
20240528,174800,185630641,346,346,346,346,0
20240528,174700,185630641,346,346,346,346,0
20240528,174600,185630641,346,346,346,346,0
20240528,174500,185630641,346,346,346,346,0
20240528,174400,185630641,346,346,346,346,0
20240528,174300,185630641,346,346,346,346,0
20240528,174200,185630641,346,346,346,346,0
20240528,174100,185630641,346,346,346,346,0
20240528,174000,185630641,346,346,346,346,0
20240528,173900,185630641,346,346,346,346,0
20240528,173800,185630641,346,346,346,346,0
20240528,173700,185630641,346,346,346,346,0
20240528,173600,185630641,346,346,346,346,0
20240528,173500,185630641,346,346,346,346,0
20240528,173400,185630641,346,346,346,346,0
20240528,173300,185630641,346,346,346,346,0
20240528,173200,185630641,346,346,346,346,0
20240528,173100,185630641,346,346,346,346,0
20240528,173000,185630641,346,346,346,346,0
20240528,172900,185630641,346,346,346,346,2066
20240528,172800,185630641,346,346,346,346,0
20240528,172700,185630641,346,346,346,346,0
20240528,172600,185630641,346,346,346,346,0
20240528,172500,185630641,346,346,346,346,0
20240528,172400,185630641,346,346,346,346,0
20240528,172300,185630641,346,346,346,346,0
20240528,172200,185630641,346,346,346,346,0
20240528,172100,185630641,346,346,346,346,0
20240528,172000,185630641,346,346,346,346,0
20240528,171900,185630641,346,346,346,346,0
20240528,171800,185630641,346,346,346,346,0
20240528,171700,185630641,346,346,346,346,0
20240528,171600,185630641,346,346,346,346,0
20240528,171500,185630641,346,346,346,346,0
20240528,171400,185630641,346,346,346,346,0
20240528,171300,185630641,346,346,346,346,0
20240528,171200,185630641,346,346,346,346,0
20240528,171100,185630641,346,346,346,346,0
20240528,171000,185630641,346,346,346,346,0
20240528,170900,185630641,346,346,346,346,0
20240528,170800,185630641,346,346,346,346,0
20240528,170700,185630641,346,346,346,346,0
20240528,170600,185630641,346,346,346,346,0
20240528,170500,185630641,346,346,346,346,0
20240528,170400,185630641,346,346,346,346,0
20240528,170300,185630641,346,346,346,346,0
20240528,170200,185630641,346,346,346,346,0
20240528,170100,185630641,346,346,346,346,0
20240528,170000,185630641,346,346,346,346,0
20240528,165900,185630641,346,346,346,346,2066
20240528,165800,185630641,346,346,346,346,0
20240528,165700,185630641,346,346,346,346,0
20240528,165600,185630641,346,346,346,346,0
20240528,165500,185630641,346,346,346,346,0
20240528,165400,185630641,346,346,346,346,0
20240528,165300,185630641,346,346,346,346,0
20240528,165200,185630641,346,346,346,346,0
20240528,165100,185630641,346,346,346,346,0
20240528,165000,185630641,346,346,346,346,0
20240528,164900,185630641,346,346,346,346,0
20240528,164800,185630641,346,346,346,346,0
20240528,164700,185630641,346,346,346,346,0
20240528,164600,185630641,346,346,346,346,0
20240528,164500,185630641,346,346,346,346,0
20240528,164400,185630641,346,346,346,346,0
20240528,164300,185630641,346,346,346,346,0
20240528,164200,185630641,346,346,346,346,0
20240528,164100,185630641,346,346,346,346,0
20240528,164000,185630641,346,346,346,346,0
20240528,163900,185630641,346,346,346,346,0
20240528,163800,185630641,346,346,346,346,0
20240528,163700,185630641,346,346,346,346,0
20240528,163600,185630641,346,346,346,346,0
20240528,163500,185630641,346,346,346,346,0
20240528,163400,185630641,346,346,346,346,0
20240528,163300,185630641,346,346,346,346,0
20240528,163200,185630641,346,346,346,346,0
20240528,163100,185630641,346,346,346,346,0
20240528,163000,185630641,346,346,346,346,0
20240528,162900,185630641,346,346,346,346,2066
20240528,162800,185630641,346,346,346,346,0
20240528,162700,185630641,346,346,346,346,0
20240528,162600,185630641,346,346,346,346,0
20240528,162500,185630641,346,346,346,346,0
20240528,162400,185630641,346,346,346,346,0
20240528,162300,185630641,346,346,346,346,0
20240528,162200,185630641,346,346,346,346,0
20240528,162100,185630641,346,346,346,346,0
20240528,162000,185630641,346,346,346,346,0
20240528,161900,185630641,346,346,346,346,0
20240528,161800,185630641,346,346,346,346,0
20240528,161700,185630641,346,346,346,346,0
20240528,161600,185630641,346,346,346,346,0
20240528,161500,185630641,346,346,346,346,0
20240528,161400,185630641,346,346,346,346,0
20240528,161300,185630641,346,346,346,346,0
20240528,161200,185630641,346,346,346,346,0
20240528,161100,185630641,346,346,346,346,0
20240528,161000,185630641,346,346,346,346,0
20240528,160900,185630641,346,346,346,346,0
20240528,160800,185630641,346,346,346,346,0
20240528,160700,185630641,346,346,346,346,0
20240528,160600,185630641,346,346,346,346,0
20240528,160500,185630641,346,346,346,346,0
20240528,160400,185630641,346,346,346,346,0
20240528,160300,185630641,346,346,346,346,0
20240528,160200,185630641,346,346,346,346,0
20240528,160100,185630641,346,346,346,346,0
20240528,160000,185630641,346,346,346,346,0
20240528,155900,185630641,346,346,346,346,2066
20240528,155800,185630641,346,346,346,346,0
20240528,155700,185630641,346,346,346,346,0
20240528,155600,185630641,346,346,346,346,0
20240528,155500,185630641,346,346,346,346,0
20240528,155400,185630641,346,346,346,346,0
20240528,155300,185630641,346,346,346,346,0
20240528,155200,185630641,346,346,346,346,0
20240528,155100,185630641,346,346,346,346,0
20240528,155000,185630641,346,346,346,346,0
20240528,154900,185630641,346,346,346,346,0
20240528,154800,185630641,346,346,346,346,0
20240528,154700,185630641,346,346,346,346,0
20240528,154600,185630641,346,346,346,346,0
20240528,154500,185630641,346,346,346,346,0
20240528,154400,185630641,346,346,346,346,0
20240528,154300,185630641,346,346,346,346,0
20240528,154200,185630641,346,346,346,346,0
20240528,154100,185630641,346,346,346,346,0
20240528,154000,185630641,346,346,346,346,0
20240528,153900,185630641,346,346,346,346,0
20240528,153800,185630641,346,346,346,346,0
20240528,153700,185630641,346,346,346,346,0
20240528,153600,185630641,346,346,346,346,0
20240528,153500,185630641,346,346,346,346,0
20240528,153400,185630641,346,346,346,346,0
20240528,153300,185630641,346,346,346,346,0
20240528,153200,185630641,346,346,346,346,0
20240528,153100,185630641,346,346,346,346,0
20240528,153000,185630641,346,346,346,346,2066
20240528,152900,184915805,346,346,346,346,0
20240528,152800,184915805,346,346,346,346,0
20240528,152700,184915805,346,346,346,346,0
20240528,152600,184915805,346,346,346,346,0
20240528,152500,184915805,346,346,346,346,0
20240528,152400,184915805,346,346,346,346,0
20240528,152300,184915805,346,346,346,346,0
20240528,152200,184915805,346,346,346,346,0
20240528,152100,184915805,346,346,346,346,0
20240528,152000,184915805,346,346,346,346,0
20240528,151900,184915805,346,345,346,345,1415
20240528,151800,184426590,346,346,346,346,10
20240528,151700,184423130,345,345,346,345,6130
20240528,151600,182308250,346,345,346,345,64
20240528,151500,182286120,346,346,346,346,50
20240528,151400,182268820,346,346,346,346,697
20240528,151300,182027658,346,346,346,346,10
20240528,151200,182024198,346,346,346,346,1
20240528,151100,182023852,345,345,345,345,0
20240528,151000,182023852,345,345,345,345,4903
20240528,150900,180332317,345,345,345,345,2000
20240528,150800,179642317,345,345,345,345,865
20240528,150700,179343892,346,346,346,346,300
20240528,150600,179240092,346,346,346,346,0
20240528,150500,179240092,346,346,346,346,9
20240528,150400,179236978,345,345,345,345,3001
20240528,150300,178201633,346,346,346,346,91
20240528,150200,178170147,346,346,346,346,25
20240528,150100,178161497,345,345,345,345,20
20240528,150000,178154597,346,346,346,346,10
20240528,145900,178151137,346,346,346,346,2000
20240528,145800,177459137,346,346,346,346,6
20240528,145700,177457061,346,345,346,345,2525
20240528,145600,176584411,345,345,345,345,6463
20240528,145500,174354676,345,345,345,344,6765
20240528,145400,172020752,345,345,345,345,104
20240528,145300,171984872,345,345,345,345,7000
20240528,145200,169569872,345,345,345,345,10000
20240528,145100,166119872,345,345,345,345,8453
20240528,145000,163203587,345,345,345,345,0
20240528,144900,163203587,345,345,345,345,5
20240528,144800,163201862,345,345,345,345,131
20240528,144700,163156667,345,345,345,345,51
20240528,144600,163139072,345,345,345,345,2000
20240528,144500,162449072,345,345,345,345,0
20240528,144400,162449072,345,345,345,345,160
20240528,144300,162393872,345,345,345,345,0
20240528,144200,162393872,345,345,345,345,0
20240528,144100,162393872,345,344,345,344,612
20240528,144000,162183332,344,344,344,344,1104
20240528,143900,161803556,344,344,344,344,0
20240528,143800,161803556,344,344,344,344,0
20240528,143700,161803556,344,344,345,344,147
20240528,143600,161752987,345,345,345,345,0
20240528,143500,161752987,345,345,345,345,0
20240528,143400,161752987,345,345,345,345,0
20240528,143300,161752987,345,345,345,345,4
20240528,143200,161751607,344,344,344,344,0
20240528,143100,161751607,344,344,344,344,14
20240528,143000,161746791,345,345,345,345,300
20240528,142900,161643291,345,344,345,344,28145
20240528,142800,151958911,345,345,345,345,313
20240528,142700,151850926,345,345,345,345,628
20240528,142600,151634266,345,345,345,345,173
20240528,142500,151574581,344,344,344,344,0
20240528,142400,151574581,344,345,345,344,70
20240528,142300,151550481,345,345,345,345,100
20240528,142200,151515981,345,345,345,345,110
20240528,142100,151478031,345,345,345,345,77
20240528,142000,151451466,345,345,345,345,0
20240528,141900,151451466,345,345,345,345,10005
20240528,141800,147999741,345,345,345,345,12640
20240528,141700,143638941,345,345,345,345,0
20240528,141600,143638941,345,345,345,345,11
20240528,141500,143635146,345,345,345,345,90
20240528,141400,143604096,344,344,344,344,0
20240528,141300,143604096,344,345,345,344,2228
20240528,141200,142837436,345,345,345,345,1000
20240528,141100,142492436,345,345,345,345,180
20240528,141000,142430336,345,345,345,345,13
20240528,140900,142425851,345,344,345,344,5081
20240528,140800,140677877,345,345,345,345,2051
20240528,140700,139970282,345,345,345,345,96
20240528,140600,139937162,345,345,345,345,20
20240528,140500,139930262,345,345,345,345,35
20240528,140400,139918187,345,345,345,345,7248
20240528,140300,137417627,345,345,345,345,0
20240528,140200,137417627,345,345,345,345,39
20240528,140100,137404172,345,345,345,345,0
20240528,140000,137404172,345,345,345,345,0
20240528,135900,137404172,345,345,345,345,0
20240528,135800,137404172,345,345,345,345,0
20240528,135700,137404172,345,345,345,345,1000
20240528,135600,137059172,345,345,345,345,1001
20240528,135500,136713827,345,345,345,345,14
20240528,135400,136708997,345,345,345,345,1
20240528,135300,136708652,344,344,344,344,52
20240528,135200,136690764,345,345,345,345,813
20240528,135100,136410279,345,345,345,345,5
20240528,135000,136408554,345,345,345,345,0
20240528,134900,136408554,345,345,345,345,14
20240528,134800,136403724,345,345,345,345,0
20240528,134700,136403724,345,344,345,344,1174
20240528,134600,135999694,345,345,345,345,17
20240528,134500,135993829,345,345,345,345,0
20240528,134400,135993829,345,345,345,345,2
20240528,134300,135993139,345,345,345,345,9
20240528,134200,135990034,345,345,345,345,7
20240528,134100,135987619,344,344,344,344,1200
20240528,134000,135574819,345,345,345,345,4
20240528,133900,135573439,345,344,345,344,298
20240528,133800,135470818,345,345,345,345,0
20240528,133700,135470818,345,345,345,345,0
20240528,133600,135470818,345,345,345,345,0
20240528,133500,135470818,345,345,345,345,0
20240528,133400,135470818,345,345,345,345,14
20240528,133300,135465988,344,344,344,344,2
20240528,133200,135465300,344,344,344,344,1503
20240528,133100,134948268,345,345,345,345,200
20240528,133000,134879268,345,345,345,345,126
20240528,132900,134835798,345,345,345,345,117
20240528,132800,134795433,345,345,345,345,504
20240528,132700,134621553,345,345,345,345,3500
20240528,132600,133414053,345,345,345,345,2
20240528,132500,133413363,345,345,345,345,2
20240528,132400,133412673,344,344,344,344,150
20240528,132300,133361073,345,344,345,344,92
20240528,132200,133329424,345,345,345,345,12
20240528,132100,133325284,344,344,344,344,7
20240528,132000,133322876,344,344,344,344,1000
20240528,131900,132978876,344,344,344,344,135
20240528,131800,132932436,344,344,344,344,10
20240528,131700,132928996,345,345,345,345,10
20240528,131600,132925546,345,345,345,344,615
20240528,131500,132713416,345,345,345,345,162
20240528,131400,132657526,345,344,345,344,136
20240528,131300,132610607,344,344,344,344,0
20240528,131200,132610607,344,344,344,344,1187
20240528,131100,132202279,345,345,345,345,10
20240528,131000,132198829,345,345,345,345,8
20240528,130900,132196069,345,345,345,345,162
20240528,130800,132140179,345,345,345,345,144
20240528,130700,132090499,345,345,345,345,5000
20240528,130600,130365499,345,345,345,345,0
20240528,130500,130365499,345,345,345,345,0
20240528,130400,130365499,345,345,345,345,5
20240528,130300,130363774,345,345,345,345,793
20240528,130200,130090189,345,345,345,345,5
20240528,130100,130088464,345,345,345,345,13
20240528,130000,130083979,345,345,345,345,2
20240528,125900,130083289,344,344,344,344,1066
20240528,125800,129716585,345,345,345,345,381
20240528,125700,129585140,344,345,345,344,17058
20240528,125600,123717098,345,345,345,345,1010
20240528,125500,123368648,345,345,345,345,132
20240528,125400,123323108,345,345,345,345,0
20240528,125300,123323108,345,345,345,345,0
20240528,125200,123323108,345,345,345,345,2
20240528,125100,123322418,345,345,345,345,5
20240528,125000,123320693,344,345,345,344,70
20240528,124900,123296608,344,344,344,344,1050
20240528,124800,122935408,345,345,345,345,5
20240528,124700,122933683,344,344,344,344,2699
20240528,124600,122005227,344,344,344,344,59
20240528,124500,121984931,344,343,344,343,3362
20240528,124400,120828700,343,343,343,343,0
20240528,124300,120828700,343,344,344,343,3010
20240528,124200,119796260,344,344,344,344,5
20240528,124100,119794540,343,344,344,343,205
20240528,124000,119724220,344,344,344,344,1009
20240528,123900,119377124,344,344,344,344,1000
20240528,123800,119033124,344,344,344,344,37
20240528,123700,119020396,344,344,344,344,1049
20240528,123600,118659540,344,344,344,344,2
20240528,123500,118658852,344,344,344,343,129
20240528,123400,118614545,344,344,344,344,123
20240528,123300,118572233,344,344,344,344,805
20240528,123200,118295313,344,344,344,344,0
20240528,123100,118295313,344,344,344,344,3
20240528,123000,118294281,344,344,344,344,15
20240528,122900,118289121,344,344,344,344,0
20240528,122800,118289121,344,344,344,344,101
20240528,122700,118254377,344,343,344,343,25
20240528,122600,118245797,344,344,344,344,296
20240528,122500,118143973,344,344,344,344,317
20240528,122400,118034925,344,344,344,344,0
20240528,122300,118034925,344,344,344,344,6
20240528,122200,118032861,343,344,344,343,519
20240528,122100,117854333,344,344,344,344,98
20240528,122000,117820621,344,344,344,344,3
20240528,121900,117819589,344,344,344,344,3
20240528,121800,117818557,343,344,344,343,1351
20240528,121700,117355064,344,344,344,344,475
20240528,121600,117191664,344,344,344,344,2017
20240528,121500,116497816,345,345,345,345,1702
20240528,121400,115910626,345,345,345,345,5
20240528,121300,115908901,345,345,345,345,75
20240528,121200,115883026,345,345,345,345,1
20240528,121100,115882681,344,344,344,344,1
20240528,121000,115882337,345,345,345,345,0
20240528,120900,115882337,345,344,345,344,2
20240528,120800,115881648,344,344,344,344,106
20240528,120700,115845184,344,344,344,344,160
20240528,120600,115790144,344,344,344,344,1193
20240528,120500,115379752,344,344,344,344,778
20240528,120400,115112120,343,343,343,343,0
20240528,120300,115112120,343,344,344,343,137
20240528,120200,115065057,344,344,344,343,471
20240528,120100,114903493,344,344,344,344,34
20240528,120000,114891797,343,343,343,343,0
20240528,115900,114891797,343,345,345,343,10863
20240528,115800,111162805,344,344,344,344,10
20240528,115700,111159365,344,344,344,344,649
20240528,115600,110936109,344,345,345,344,4239
20240528,115500,109477890,345,345,345,345,3
20240528,115400,109476855,345,345,345,345,2
20240528,115300,109476165,344,345,345,344,2520
20240528,115200,108609085,345,345,345,345,0
20240528,115100,108609085,345,345,345,345,1450
20240528,115000,108108835,344,344,344,344,886
20240528,114900,107804051,345,345,345,345,22
20240528,114800,107796461,345,345,345,345,0
20240528,114700,107796461,345,344,345,344,5152
20240528,114600,106024171,345,345,345,345,460
20240528,114500,105865471,345,344,345,344,19
20240528,114400,105858934,344,344,344,344,16525
20240528,114300,100174334,345,345,345,345,150
20240528,114200,100122584,345,345,345,345,3
20240528,114100,100121549,345,345,345,345,0
20240528,114000,100121549,345,345,345,345,616
20240528,113900,99909029,345,345,345,345,3
20240528,113800,99907994,345,345,345,345,0
20240528,113700,99907994,345,344,345,344,171
20240528,113600,99849159,344,344,344,344,100
20240528,113500,99814759,344,344,344,344,104
20240528,113400,99778983,345,344,345,344,5502
20240528,113300,97886293,344,345,345,344,1333
20240528,113200,97426608,344,344,344,344,100
20240528,113100,97392208,345,345,345,345,0
20240528,113000,97392208,345,345,345,345,860
20240528,112900,97095508,345,345,345,345,0
20240528,112800,97095508,345,345,345,345,508
20240528,112700,96920248,345,345,345,345,1005
20240528,112600,96573523,345,345,345,345,166
20240528,112500,96516253,345,345,345,345,2000
20240528,112400,95826253,345,345,345,345,999
20240528,112300,95481598,345,345,345,345,1593
20240528,112200,94932013,345,345,345,345,2
20240528,112100,94931323,344,344,344,344,8206
20240528,112000,92108459,345,344,345,344,11
20240528,111900,92104668,344,344,344,344,645
20240528,111800,91882788,345,345,345,345,29
20240528,111700,91872783,345,344,345,344,105
20240528,111600,91836659,344,344,344,344,10
20240528,111500,91833219,345,345,345,345,110
20240528,111400,91795269,345,345,345,345,1
20240528,111300,91794924,345,345,345,344,4702
20240528,111200,90177434,344,344,344,344,0
20240528,111100,90177434,344,344,344,344,0
20240528,111000,90177434,344,345,345,344,49
20240528,110900,90160567,345,345,345,345,5
20240528,110800,90158842,345,345,345,345,67
20240528,110700,90135727,345,345,345,345,0
20240528,110600,90135727,345,345,345,345,0
20240528,110500,90135727,345,345,345,345,16
20240528,110400,90130207,344,344,344,344,115
20240528,110300,90090647,344,344,344,344,0
20240528,110200,90090647,344,344,344,344,850
20240528,110100,89798247,345,345,345,345,0
20240528,110000,89798247,345,345,345,345,40
20240528,105900,89784447,345,345,345,345,835
20240528,105800,89496372,345,345,345,345,15
20240528,105700,89491197,345,344,345,344,92
20240528,105600,89459544,345,344,345,344,401
20240528,105500,89321599,344,344,344,344,1400
20240528,105400,88839999,344,344,344,344,0
20240528,105300,88839999,344,345,345,344,11
20240528,105200,88836214,344,344,344,344,0
20240528,105100,88836214,344,344,344,344,0
20240528,105000,88836214,344,344,344,344,88
20240528,104900,88805942,344,344,344,344,0
20240528,104800,88805942,344,344,344,344,4444
20240528,104700,87277206,345,345,345,345,25000
20240528,104600,78652206,345,345,345,345,1000
20240528,104500,78307206,345,344,345,344,3091
20240528,104400,77240902,344,344,344,344,10
20240528,104300,77237462,345,345,345,345,3000
20240528,104200,76202462,345,345,345,345,0
20240528,104100,76202462,345,345,345,345,1
20240528,104000,76202117,345,345,345,345,550
20240528,103900,76012367,345,345,345,345,0
20240528,103800,76012367,345,345,345,345,0
20240528,103700,76012367,345,344,345,344,8492
20240528,103600,73088959,345,345,345,345,1
20240528,103500,73088614,345,345,345,345,95
20240528,103400,73055839,345,345,345,345,48
20240528,103300,73039279,345,344,345,344,1001
20240528,103200,72694934,345,345,345,345,5
20240528,103100,72693209,345,345,345,345,1645
20240528,103000,72125684,345,345,345,345,100
20240528,102900,72091184,345,345,345,345,4153
20240528,102800,70658399,345,345,345,345,10
20240528,102700,70654949,345,345,345,345,550
20240528,102600,70465199,345,345,345,345,0
20240528,102500,70465199,345,345,345,345,259
20240528,102400,70375844,345,345,345,345,800
20240528,102300,70099844,344,345,345,344,27
20240528,102200,70090553,345,345,345,345,0
20240528,102100,70090553,345,345,345,345,0
20240528,102000,70090553,345,345,345,345,51658
20240528,101900,52268543,344,344,344,344,79
20240528,101800,52241367,344,344,344,344,1
20240528,101700,52241023,345,345,345,345,0
20240528,101600,52241023,345,345,345,345,0
20240528,101500,52241023,345,345,345,345,6200
20240528,101400,50102023,345,345,345,344,7437
20240528,101300,47540388,345,345,345,345,12
20240528,101200,47536248,344,344,344,344,4
20240528,101100,47534872,345,345,345,345,2
20240528,101000,47534182,345,345,345,345,0
20240528,100900,47534182,345,345,345,345,1
20240528,100800,47533837,345,345,345,345,0
20240528,100700,47533837,345,345,345,345,275
20240528,100600,47438962,345,345,345,345,2085
20240528,100500,46719637,345,345,345,344,10101
20240528,100400,43243354,345,345,345,345,5
20240528,100300,43241629,345,344,345,344,95
20240528,100200,43208948,345,345,345,345,0
20240528,100100,43208948,345,345,345,345,0
20240528,100000,43208948,345,345,345,345,4
20240528,095900,43207568,345,345,345,345,11
20240528,095800,43203773,345,345,345,345,0
20240528,095700,43203773,345,345,345,345,236
20240528,095600,43122353,345,344,345,344,362
20240528,095500,42997824,344,345,345,344,4435
20240528,095400,41467949,345,345,345,345,2945
20240528,095300,40451924,344,344,344,344,367
20240528,095200,40325676,344,344,344,344,265
20240528,095100,40234516,345,345,345,345,88
20240528,095000,40204156,345,345,345,345,98
20240528,094900,40170346,345,345,345,345,0
20240528,094800,40170346,345,345,345,345,0
20240528,094700,40170346,345,345,345,345,0
20240528,094600,40170346,345,345,345,345,1760
20240528,094500,39563146,344,345,345,344,3290
20240528,094400,38431382,345,345,345,345,0
20240528,094300,38431382,345,345,345,345,1
20240528,094200,38431037,345,345,345,345,54
20240528,094100,38412407,344,345,345,344,2334
20240528,094000,37609417,345,345,345,345,10
20240528,093900,37605967,345,345,345,345,3163
20240528,093800,36514732,345,345,345,345,2320
20240528,093700,35714332,345,345,345,345,18
20240528,093600,35708122,345,344,345,344,198
20240528,093500,35640005,345,345,345,345,0
20240528,093400,35640005,345,344,345,344,2
20240528,093300,35639316,344,344,344,344,0
20240528,093200,35639316,344,344,344,344,1000
20240528,093100,35295316,344,344,344,344,1829
20240528,093000,34666140,344,345,345,344,77
20240528,092900,34639614,344,345,345,344,20000
20240528,092800,27749614,345,345,345,345,27
20240528,092700,27740299,345,345,345,344,2543
20240528,092600,26865170,345,345,345,345,138
20240528,092500,26817560,345,345,345,345,18
20240528,092400,26811350,345,344,345,344,5753
20240528,092300,24832317,344,344,344,344,1144
20240528,092200,24438781,345,345,345,344,1821
20240528,092100,23811843,345,345,345,345,27
20240528,092000,23802528,345,344,345,344,30
20240528,091900,23792183,345,344,345,344,2920
20240528,091800,22787669,344,344,344,344,2007
20240528,091700,22097261,344,344,344,344,729
20240528,091600,21846485,344,343,344,343,11206
20240528,091500,18001979,344,344,344,344,14
20240528,091400,17997163,343,345,345,343,3912
20240528,091300,16651425,345,345,345,345,2792
20240528,091200,15688185,345,345,345,345,1101
20240528,091100,15308340,344,344,344,344,3535
20240528,091000,14092300,344,345,345,344,3175
20240528,090900,12996926,345,344,345,344,6130
20240528,090800,10882206,344,344,344,344,10297
20240528,090700,7340038,344,344,344,344,3
20240528,090600,7339006,343,344,344,343,2950
20240528,090500,6327041,343,343,343,343,6567
20240528,090400,4074560,343,344,344,343,6022
20240528,090300,2008949,343,345,345,343,1656
20240528,090200,1439386,344,345,345,344,1088
20240528,090100,1065027,344,344,344,343,1400
20240528,090000,583827,344,343,345,343,1702