KissMeData/159910/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,202900,68548525,807,807,807,807,4413
20240527,202800,68548525,807,807,807,807,0
20240527,202700,68548525,807,807,807,807,0
20240527,202600,68548525,807,807,807,807,0
20240527,202500,68548525,807,807,807,807,0
20240527,202400,68548525,807,807,807,807,0
20240527,202300,68548525,807,807,807,807,0
20240527,202200,68548525,807,807,807,807,0
20240527,202100,68548525,807,807,807,807,0
20240527,202000,68548525,807,807,807,807,0
20240527,201900,68548525,807,807,807,807,0
20240527,201800,68548525,807,807,807,807,0
20240527,201700,68548525,807,807,807,807,0
20240527,201600,68548525,807,807,807,807,0
20240527,201500,68548525,807,807,807,807,0
20240527,201400,68548525,807,807,807,807,0
20240527,201300,68548525,807,807,807,807,0
20240527,201200,68548525,807,807,807,807,0
20240527,201100,68548525,807,807,807,807,0
20240527,201000,68548525,807,807,807,807,0
20240527,200900,68548525,807,807,807,807,0
20240527,200800,68548525,807,807,807,807,0
20240527,200700,68548525,807,807,807,807,0
20240527,200600,68548525,807,807,807,807,0
20240527,200500,68548525,807,807,807,807,0
20240527,200400,68548525,807,807,807,807,0
20240527,200300,68548525,807,807,807,807,0
20240527,200200,68548525,807,807,807,807,0
20240527,200100,68548525,807,807,807,807,0
20240527,200000,68548525,807,807,807,807,0
20240527,195900,68548525,807,807,807,807,4413
20240527,195800,68548525,807,807,807,807,0
20240527,195700,68548525,807,807,807,807,0
20240527,195600,68548525,807,807,807,807,0
20240527,195500,68548525,807,807,807,807,0
20240527,195400,68548525,807,807,807,807,0
20240527,195300,68548525,807,807,807,807,0
20240527,195200,68548525,807,807,807,807,0
20240527,195100,68548525,807,807,807,807,0
20240527,195000,68548525,807,807,807,807,0
20240527,194900,68548525,807,807,807,807,0
20240527,194800,68548525,807,807,807,807,0
20240527,194700,68548525,807,807,807,807,0
20240527,194600,68548525,807,807,807,807,0
20240527,194500,68548525,807,807,807,807,0
20240527,194400,68548525,807,807,807,807,0
20240527,194300,68548525,807,807,807,807,0
20240527,194200,68548525,807,807,807,807,0
20240527,194100,68548525,807,807,807,807,0
20240527,194000,68548525,807,807,807,807,0
20240527,193900,68548525,807,807,807,807,0
20240527,193800,68548525,807,807,807,807,0
20240527,193700,68548525,807,807,807,807,0
20240527,193600,68548525,807,807,807,807,0
20240527,193500,68548525,807,807,807,807,0
20240527,193400,68548525,807,807,807,807,0
20240527,193300,68548525,807,807,807,807,0
20240527,193200,68548525,807,807,807,807,0
20240527,193100,68548525,807,807,807,807,0
20240527,193000,68548525,807,807,807,807,0
20240527,192900,68548525,807,807,807,807,4413
20240527,192800,68548525,807,807,807,807,0
20240527,192700,68548525,807,807,807,807,0
20240527,192600,68548525,807,807,807,807,0
20240527,192500,68548525,807,807,807,807,0
20240527,192400,68548525,807,807,807,807,0
20240527,192300,68548525,807,807,807,807,0
20240527,192200,68548525,807,807,807,807,0
20240527,192100,68548525,807,807,807,807,0
20240527,192000,68548525,807,807,807,807,0
20240527,191900,68548525,807,807,807,807,0
20240527,191800,68548525,807,807,807,807,0
20240527,191700,68548525,807,807,807,807,0
20240527,191600,68548525,807,807,807,807,0
20240527,191500,68548525,807,807,807,807,0
20240527,191400,68548525,807,807,807,807,0
20240527,191300,68548525,807,807,807,807,0
20240527,191200,68548525,807,807,807,807,0
20240527,191100,68548525,807,807,807,807,0
20240527,191000,68548525,807,807,807,807,0
20240527,190900,68548525,807,807,807,807,0
20240527,190800,68548525,807,807,807,807,0
20240527,190700,68548525,807,807,807,807,0
20240527,190600,68548525,807,807,807,807,0
20240527,190500,68548525,807,807,807,807,0
20240527,190400,68548525,807,807,807,807,0
20240527,190300,68548525,807,807,807,807,0
20240527,190200,68548525,807,807,807,807,0
20240527,190100,68548525,807,807,807,807,0
20240527,190000,68548525,807,807,807,807,0
20240527,185900,68548525,807,807,807,807,4413
20240527,185800,68548525,807,807,807,807,0
20240527,185700,68548525,807,807,807,807,0
20240527,185600,68548525,807,807,807,807,0
20240527,185500,68548525,807,807,807,807,0
20240527,185400,68548525,807,807,807,807,0
20240527,185300,68548525,807,807,807,807,0
20240527,185200,68548525,807,807,807,807,0
20240527,185100,68548525,807,807,807,807,0
20240527,185000,68548525,807,807,807,807,0
20240527,184900,68548525,807,807,807,807,0
20240527,184800,68548525,807,807,807,807,0
20240527,184700,68548525,807,807,807,807,0
20240527,184600,68548525,807,807,807,807,0
20240527,184500,68548525,807,807,807,807,0
20240527,184400,68548525,807,807,807,807,0
20240527,184300,68548525,807,807,807,807,0
20240527,184200,68548525,807,807,807,807,0
20240527,184100,68548525,807,807,807,807,0
20240527,184000,68548525,807,807,807,807,0
20240527,183900,68548525,807,807,807,807,0
20240527,183800,68548525,807,807,807,807,0
20240527,183700,68548525,807,807,807,807,0
20240527,183600,68548525,807,807,807,807,0
20240527,183500,68548525,807,807,807,807,0
20240527,183400,68548525,807,807,807,807,0
20240527,183300,68548525,807,807,807,807,0
20240527,183200,68548525,807,807,807,807,0
20240527,183100,68548525,807,807,807,807,0
20240527,183000,68548525,807,807,807,807,0
20240527,182900,68548525,807,807,807,807,4413
20240527,182800,68548525,807,807,807,807,0
20240527,182700,68548525,807,807,807,807,0
20240527,182600,68548525,807,807,807,807,0
20240527,182500,68548525,807,807,807,807,0
20240527,182400,68548525,807,807,807,807,0
20240527,182300,68548525,807,807,807,807,0
20240527,182200,68548525,807,807,807,807,0
20240527,182100,68548525,807,807,807,807,0
20240527,182000,68548525,807,807,807,807,0
20240527,181900,68548525,807,807,807,807,0
20240527,181800,68548525,807,807,807,807,0
20240527,181700,68548525,807,807,807,807,0
20240527,181600,68548525,807,807,807,807,0
20240527,181500,68548525,807,807,807,807,0
20240527,181400,68548525,807,807,807,807,0
20240527,181300,68548525,807,807,807,807,0
20240527,181200,68548525,807,807,807,807,0
20240527,181100,68548525,807,807,807,807,0
20240527,181000,68548525,807,807,807,807,0
20240527,180900,68548525,807,807,807,807,0
20240527,180800,68548525,807,807,807,807,0
20240527,180700,68548525,807,807,807,807,0
20240527,180600,68548525,807,807,807,807,0
20240527,180500,68548525,807,807,807,807,0
20240527,180400,68548525,807,807,807,807,0
20240527,180300,68548525,807,807,807,807,0
20240527,180200,68548525,807,807,807,807,0
20240527,180100,68548525,807,807,807,807,0
20240527,180000,68548525,807,807,807,807,0
20240527,175900,68548525,807,807,807,807,4413
20240527,175800,68548525,807,807,807,807,0
20240527,175700,68548525,807,807,807,807,0
20240527,175600,68548525,807,807,807,807,0
20240527,175500,68548525,807,807,807,807,0
20240527,175400,68548525,807,807,807,807,0
20240527,175300,68548525,807,807,807,807,0
20240527,175200,68548525,807,807,807,807,0
20240527,175100,68548525,807,807,807,807,0
20240527,175000,68548525,807,807,807,807,0
20240527,174900,68548525,807,807,807,807,0
20240527,174800,68548525,807,807,807,807,0
20240527,174700,68548525,807,807,807,807,0
20240527,174600,68548525,807,807,807,807,0
20240527,174500,68548525,807,807,807,807,0
20240527,174400,68548525,807,807,807,807,0
20240527,174300,68548525,807,807,807,807,0
20240527,174200,68548525,807,807,807,807,0
20240527,174100,68548525,807,807,807,807,0
20240527,174000,68548525,807,807,807,807,0
20240527,173900,68548525,807,807,807,807,0
20240527,173800,68548525,807,807,807,807,0
20240527,173700,68548525,807,807,807,807,0
20240527,173600,68548525,807,807,807,807,0
20240527,173500,68548525,807,807,807,807,0
20240527,173400,68548525,807,807,807,807,0
20240527,173300,68548525,807,807,807,807,0
20240527,173200,68548525,807,807,807,807,0
20240527,173100,68548525,807,807,807,807,0
20240527,173000,68548525,807,807,807,807,0
20240527,172900,68548525,807,807,807,807,4413
20240527,172800,68548525,807,807,807,807,0
20240527,172700,68548525,807,807,807,807,0
20240527,172600,68548525,807,807,807,807,0
20240527,172500,68548525,807,807,807,807,0
20240527,172400,68548525,807,807,807,807,0
20240527,172300,68548525,807,807,807,807,0
20240527,172200,68548525,807,807,807,807,0
20240527,172100,68548525,807,807,807,807,0
20240527,172000,68548525,807,807,807,807,0
20240527,171900,68548525,807,807,807,807,0
20240527,171800,68548525,807,807,807,807,0
20240527,171700,68548525,807,807,807,807,0
20240527,171600,68548525,807,807,807,807,0
20240527,171500,68548525,807,807,807,807,0
20240527,171400,68548525,807,807,807,807,0
20240527,171300,68548525,807,807,807,807,0
20240527,171200,68548525,807,807,807,807,0
20240527,171100,68548525,807,807,807,807,0
20240527,171000,68548525,807,807,807,807,0
20240527,170900,68548525,807,807,807,807,0
20240527,170800,68548525,807,807,807,807,0
20240527,170700,68548525,807,807,807,807,0
20240527,170600,68548525,807,807,807,807,0
20240527,170500,68548525,807,807,807,807,0
20240527,170400,68548525,807,807,807,807,0
20240527,170300,68548525,807,807,807,807,0
20240527,170200,68548525,807,807,807,807,0
20240527,170100,68548525,807,807,807,807,0
20240527,170000,68548525,807,807,807,807,0
20240527,165900,68548525,807,807,807,807,4413
20240527,165800,68548525,807,807,807,807,0
20240527,165700,68548525,807,807,807,807,0
20240527,165600,68548525,807,807,807,807,0
20240527,165500,68548525,807,807,807,807,0
20240527,165400,68548525,807,807,807,807,0
20240527,165300,68548525,807,807,807,807,0
20240527,165200,68548525,807,807,807,807,0
20240527,165100,68548525,807,807,807,807,0
20240527,165000,68548525,807,807,807,807,0
20240527,164900,68548525,807,807,807,807,0
20240527,164800,68548525,807,807,807,807,0
20240527,164700,68548525,807,807,807,807,0
20240527,164600,68548525,807,807,807,807,0
20240527,164500,68548525,807,807,807,807,0
20240527,164400,68548525,807,807,807,807,0
20240527,164300,68548525,807,807,807,807,0
20240527,164200,68548525,807,807,807,807,0
20240527,164100,68548525,807,807,807,807,0
20240527,164000,68548525,807,807,807,807,0
20240527,163900,68548525,807,807,807,807,0
20240527,163800,68548525,807,807,807,807,0
20240527,163700,68548525,807,807,807,807,0
20240527,163600,68548525,807,807,807,807,0
20240527,163500,68548525,807,807,807,807,0
20240527,163400,68548525,807,807,807,807,0
20240527,163300,68548525,807,807,807,807,0
20240527,163200,68548525,807,807,807,807,0
20240527,163100,68548525,807,807,807,807,0
20240527,163000,68548525,807,807,807,807,0
20240527,162900,68548525,807,807,807,807,4413
20240527,162800,68548525,807,807,807,807,0
20240527,162700,68548525,807,807,807,807,0
20240527,162600,68548525,807,807,807,807,0
20240527,162500,68548525,807,807,807,807,0
20240527,162400,68548525,807,807,807,807,0
20240527,162300,68548525,807,807,807,807,0
20240527,162200,68548525,807,807,807,807,0
20240527,162100,68548525,807,807,807,807,0
20240527,162000,68548525,807,807,807,807,0
20240527,161900,68548525,807,807,807,807,0
20240527,161800,68548525,807,807,807,807,0
20240527,161700,68548525,807,807,807,807,0
20240527,161600,68548525,807,807,807,807,0
20240527,161500,68548525,807,807,807,807,0
20240527,161400,68548525,807,807,807,807,0
20240527,161300,68548525,807,807,807,807,0
20240527,161200,68548525,807,807,807,807,0
20240527,161100,68548525,807,807,807,807,0
20240527,161000,68548525,807,807,807,807,0
20240527,160900,68548525,807,807,807,807,0
20240527,160800,68548525,807,807,807,807,0
20240527,160700,68548525,807,807,807,807,0
20240527,160600,68548525,807,807,807,807,0
20240527,160500,68548525,807,807,807,807,0
20240527,160400,68548525,807,807,807,807,0
20240527,160300,68548525,807,807,807,807,0
20240527,160200,68548525,807,807,807,807,0
20240527,160100,68548525,807,807,807,807,0
20240527,160000,68548525,807,807,807,807,0
20240527,155900,68548525,807,807,807,807,4413
20240527,155800,68548525,807,807,807,807,0
20240527,155700,68548525,807,807,807,807,0
20240527,155600,68548525,807,807,807,807,0
20240527,155500,68548525,807,807,807,807,0
20240527,155400,68548525,807,807,807,807,0
20240527,155300,68548525,807,807,807,807,0
20240527,155200,68548525,807,807,807,807,0
20240527,155100,68548525,807,807,807,807,0
20240527,155000,68548525,807,807,807,807,0
20240527,154900,68548525,807,807,807,807,0
20240527,154800,68548525,807,807,807,807,0
20240527,154700,68548525,807,807,807,807,0
20240527,154600,68548525,807,807,807,807,0
20240527,154500,68548525,807,807,807,807,0
20240527,154400,68548525,807,807,807,807,0
20240527,154300,68548525,807,807,807,807,0
20240527,154200,68548525,807,807,807,807,0
20240527,154100,68548525,807,807,807,807,0
20240527,154000,68548525,807,807,807,807,0
20240527,153900,68548525,807,807,807,807,0
20240527,153800,68548525,807,807,807,807,0
20240527,153700,68548525,807,807,807,807,0
20240527,153600,68548525,807,807,807,807,0
20240527,153500,68548525,807,807,807,807,0
20240527,153400,68548525,807,807,807,807,0
20240527,153300,68548525,807,807,807,807,0
20240527,153200,68548525,807,807,807,807,0
20240527,153100,68548525,807,807,807,807,0
20240527,153000,68548525,807,807,807,807,4413
20240527,152900,64987234,801,801,801,801,0
20240527,152800,64987234,801,801,801,801,0
20240527,152700,64987234,801,801,801,801,0
20240527,152600,64987234,801,801,801,801,0
20240527,152500,64987234,801,801,801,801,0
20240527,152400,64987234,801,801,801,801,0
20240527,152300,64987234,801,801,801,801,0
20240527,152200,64987234,801,801,801,801,0
20240527,152100,64987234,801,801,801,801,0
20240527,152000,64987234,801,801,801,801,0
20240527,151900,64987234,801,801,801,801,0
20240527,151800,64987234,801,801,801,801,1
20240527,151700,64986433,800,800,800,800,1591
20240527,151600,63713633,797,797,797,797,1000
20240527,151500,62916633,800,798,800,797,519
20240527,151400,62501608,799,798,799,798,1210
20240527,151300,61535826,800,800,800,800,0
20240527,151200,61535826,800,800,800,800,0
20240527,151100,61535826,800,800,800,800,0
20240527,151000,61535826,800,800,800,800,0
20240527,150900,61535826,800,800,800,800,0
20240527,150800,61535826,800,800,800,800,0
20240527,150700,61535826,800,800,800,800,0
20240527,150600,61535826,800,800,800,800,1
20240527,150500,61535026,800,800,800,800,1000
20240527,150400,60735026,800,800,800,800,252
20240527,150300,60533426,800,800,800,800,500
20240527,150200,60133426,800,800,800,800,0
20240527,150100,60133426,800,800,800,800,0
20240527,150000,60133426,800,800,800,800,100
20240527,145900,60053426,798,798,798,798,233
20240527,145800,59867492,800,800,800,800,0
20240527,145700,59867492,800,800,800,800,0
20240527,145600,59867492,800,800,800,800,0
20240527,145500,59867492,800,800,800,800,1
20240527,145400,59866692,798,798,798,798,0
20240527,145300,59866692,798,798,798,798,0
20240527,145200,59866692,798,798,798,798,250
20240527,145100,59667192,800,800,800,800,0
20240527,145000,59667192,800,800,800,800,1667
20240527,144900,58333592,800,800,800,800,0
20240527,144800,58333592,800,800,800,800,6
20240527,144700,58328792,800,800,800,800,0
20240527,144600,58328792,800,800,800,800,0
20240527,144500,58328792,800,800,800,800,1
20240527,144400,58327992,799,799,799,799,0
20240527,144300,58327992,799,799,799,799,0
20240527,144200,58327992,799,799,799,799,0
20240527,144100,58327992,799,799,799,799,0
20240527,144000,58327992,799,799,799,799,0
20240527,143900,58327992,799,799,799,799,10
20240527,143800,58320002,800,800,800,800,10
20240527,143700,58312002,800,800,800,800,0
20240527,143600,58312002,800,800,800,800,753
20240527,143500,57709602,800,800,800,800,0
20240527,143400,57709602,800,800,800,800,0
20240527,143300,57709602,800,800,800,800,0
20240527,143200,57709602,800,800,800,800,4
20240527,143100,57706402,801,801,801,801,0
20240527,143000,57706402,801,801,801,801,0
20240527,142900,57706402,801,801,801,801,0
20240527,142800,57706402,801,801,801,801,1
20240527,142700,57705601,801,801,801,801,0
20240527,142600,57705601,801,801,801,801,0
20240527,142500,57705601,801,801,801,801,70
20240527,142400,57649531,801,801,801,801,11
20240527,142300,57640720,801,801,801,801,0
20240527,142200,57640720,801,801,801,801,6
20240527,142100,57635914,801,801,801,801,0
20240527,142000,57635914,801,801,801,801,10
20240527,141900,57627904,801,801,801,801,36
20240527,141800,57599068,801,801,801,801,3
20240527,141700,57596665,801,801,801,801,3
20240527,141600,57594262,800,800,800,800,0
20240527,141500,57594262,800,800,800,800,10
20240527,141400,57586262,801,801,801,801,12
20240527,141300,57576650,801,801,801,801,0
20240527,141200,57576650,801,801,801,801,0
20240527,141100,57576650,801,801,801,801,0
20240527,141000,57576650,801,801,801,801,0
20240527,140900,57576650,801,801,801,801,0
20240527,140800,57576650,801,801,801,801,0
20240527,140700,57576650,801,801,801,801,0
20240527,140600,57576650,801,801,801,801,0
20240527,140500,57576650,801,801,801,801,0
20240527,140400,57576650,801,801,801,801,0
20240527,140300,57576650,801,801,801,801,1
20240527,140200,57575849,802,802,802,802,0
20240527,140100,57575849,802,802,802,802,0
20240527,140000,57575849,802,802,802,802,0
20240527,135900,57575849,802,802,802,802,1
20240527,135800,57575047,797,797,797,797,2
20240527,135700,57573453,797,797,797,797,0
20240527,135600,57573453,797,797,797,797,0
20240527,135500,57573453,797,797,797,797,0
20240527,135400,57573453,797,800,800,797,1079
20240527,135300,56713056,802,802,802,802,5
20240527,135200,56709046,802,802,802,802,0
20240527,135100,56709046,802,802,802,802,0
20240527,135000,56709046,802,802,802,802,0
20240527,134900,56709046,802,802,802,802,135
20240527,134800,56600776,802,802,802,802,0
20240527,134700,56600776,802,802,802,802,0
20240527,134600,56600776,802,802,802,802,3
20240527,134500,56598370,802,802,802,802,0
20240527,134400,56598370,802,802,802,802,0
20240527,134300,56598370,802,802,802,802,0
20240527,134200,56598370,802,802,802,802,0
20240527,134100,56598370,802,802,802,802,0
20240527,134000,56598370,802,801,802,801,471
20240527,133900,56220726,801,801,801,801,0
20240527,133800,56220726,801,801,801,801,0
20240527,133700,56220726,801,801,801,801,0
20240527,133600,56220726,801,801,801,801,0
20240527,133500,56220726,801,801,801,801,0
20240527,133400,56220726,801,801,801,801,0
20240527,133300,56220726,801,801,801,801,2
20240527,133200,56219124,802,802,802,802,0
20240527,133100,56219124,802,802,802,802,0
20240527,133000,56219124,802,802,802,802,0
20240527,132900,56219124,802,802,802,802,0
20240527,132800,56219124,802,802,802,802,0
20240527,132700,56219124,802,802,802,802,469
20240527,132600,55842986,802,802,802,802,0
20240527,132500,55842986,802,802,802,802,0
20240527,132400,55842986,802,802,802,802,0
20240527,132300,55842986,802,802,802,802,0
20240527,132200,55842986,802,802,802,802,10
20240527,132100,55834966,802,802,802,802,0
20240527,132000,55834966,802,802,802,802,0
20240527,131900,55834966,802,802,802,802,1
20240527,131800,55834164,797,797,797,797,0
20240527,131700,55834164,797,797,797,797,0
20240527,131600,55834164,797,797,797,797,0
20240527,131500,55834164,797,797,797,797,1
20240527,131400,55833367,802,799,802,798,869
20240527,131300,55138268,799,799,799,799,0
20240527,131200,55138268,799,799,799,799,1
20240527,131100,55137469,801,801,801,801,60
20240527,131000,55089409,801,801,801,801,0
20240527,130900,55089409,801,801,801,801,40
20240527,130800,55057369,801,801,801,801,0
20240527,130700,55057369,801,801,801,801,0
20240527,130600,55057369,801,801,801,801,0
20240527,130500,55057369,801,801,801,801,0
20240527,130400,55057369,801,801,801,801,0
20240527,130300,55057369,801,801,801,801,0
20240527,130200,55057369,801,801,801,801,0
20240527,130100,55057369,801,801,801,801,469
20240527,130000,54681700,798,798,798,798,0
20240527,125900,54681700,798,800,800,798,586
20240527,125800,54213170,801,801,801,801,855
20240527,125700,53528315,802,802,802,802,0
20240527,125600,53528315,802,802,802,802,0
20240527,125500,53528315,802,802,802,802,0
20240527,125400,53528315,802,803,803,802,212
20240527,125300,53358080,803,803,803,803,101
20240527,125200,53276977,806,806,806,806,0
20240527,125100,53276977,806,806,806,806,0
20240527,125000,53276977,806,806,806,806,0
20240527,124900,53276977,806,806,806,806,0
20240527,124800,53276977,806,808,808,806,471
20240527,124700,52896411,806,806,806,806,500
20240527,124600,52493411,808,808,808,808,0
20240527,124500,52493411,808,808,808,808,0
20240527,124400,52493411,808,808,808,808,0
20240527,124300,52493411,808,808,808,808,0
20240527,124200,52493411,808,808,808,808,1
20240527,124100,52492603,808,808,808,808,21
20240527,124000,52475635,808,808,808,808,0
20240527,123900,52475635,808,808,808,808,10
20240527,123800,52467555,808,808,808,808,0
20240527,123700,52467555,808,808,808,808,1
20240527,123600,52466747,808,808,808,808,0
20240527,123500,52466747,808,807,808,807,470
20240527,123400,52086997,807,807,807,807,20
20240527,123300,52070857,808,808,808,808,0
20240527,123200,52070857,808,808,808,808,0
20240527,123100,52070857,808,808,808,808,0
20240527,123000,52070857,808,808,808,808,0
20240527,122900,52070857,808,808,808,808,20
20240527,122800,52054697,808,808,808,808,0
20240527,122700,52054697,808,808,808,808,0
20240527,122600,52054697,808,804,808,804,6
20240527,122500,52049869,804,804,804,804,0
20240527,122400,52049869,804,804,804,804,100
20240527,122300,51969469,807,807,807,807,100
20240527,122200,51888769,807,807,807,807,471
20240527,122100,51508672,808,808,808,808,0
20240527,122000,51508672,808,808,808,808,0
20240527,121900,51508672,808,808,808,808,0
20240527,121800,51508672,808,808,808,808,98
20240527,121700,51429488,808,808,808,808,0
20240527,121600,51429488,808,808,808,808,1
20240527,121500,51428680,808,808,808,808,0
20240527,121400,51428680,808,808,808,808,0
20240527,121300,51428680,808,808,808,808,1
20240527,121200,51427872,802,802,802,802,0
20240527,121100,51427872,802,802,802,802,1
20240527,121000,51427070,808,808,808,808,0
20240527,120900,51427070,808,807,808,807,469
20240527,120800,51048260,807,807,807,807,0
20240527,120700,51048260,807,807,807,807,0
20240527,120600,51048260,807,807,807,807,0
20240527,120500,51048260,807,807,807,807,1
20240527,120400,51047453,807,807,807,807,0
20240527,120300,51047453,807,807,807,807,1
20240527,120200,51046646,800,807,807,800,3001
20240527,120100,48644130,803,803,803,803,48
20240527,120000,48605586,807,807,807,807,3
20240527,115900,48603165,807,807,807,807,0
20240527,115800,48603165,807,807,807,807,0
20240527,115700,48603165,807,807,807,807,0
20240527,115600,48603165,807,807,807,807,469
20240527,115500,48224682,807,807,807,807,0
20240527,115400,48224682,807,807,807,807,2
20240527,115300,48223068,801,802,802,801,2000
20240527,115200,46619456,807,807,807,807,0
20240527,115100,46619456,807,807,807,807,1
20240527,115000,46618649,808,808,808,808,0
20240527,114900,46618649,808,808,808,808,0
20240527,114800,46618649,808,808,808,808,0
20240527,114700,46618649,808,808,808,808,0
20240527,114600,46618649,808,808,808,808,0
20240527,114500,46618649,808,808,808,808,0
20240527,114400,46618649,808,808,808,808,0
20240527,114300,46618649,808,802,808,802,561
20240527,114200,46165907,802,805,805,802,575
20240527,114100,45704163,805,805,805,805,28
20240527,114000,45681623,806,806,806,806,0
20240527,113900,45681623,806,806,806,806,0
20240527,113800,45681623,806,806,806,806,0
20240527,113700,45681623,806,806,806,806,25
20240527,113600,45661473,808,808,808,808,0
20240527,113500,45661473,808,808,808,808,0
20240527,113400,45661473,808,808,808,808,0
20240527,113300,45661473,808,808,808,808,0
20240527,113200,45661473,808,808,808,808,0
20240527,113100,45661473,808,808,808,808,0
20240527,113000,45661473,808,808,808,808,469
20240527,112900,45282521,808,808,808,808,100
20240527,112800,45201721,803,803,803,803,119
20240527,112700,45106164,808,808,808,808,0
20240527,112600,45106164,808,808,808,808,0
20240527,112500,45106164,808,808,808,808,0
20240527,112400,45106164,808,808,808,808,0
20240527,112300,45106164,808,808,808,808,0
20240527,112200,45106164,808,804,808,804,4
20240527,112100,45102936,808,808,808,808,11
20240527,112000,45094048,808,808,808,808,1
20240527,111900,45093240,808,808,808,808,0
20240527,111800,45093240,808,808,808,808,1
20240527,111700,45092432,808,808,808,808,497
20240527,111600,44690856,808,808,808,808,1
20240527,111500,44690048,804,804,804,804,293
20240527,111400,44454476,804,804,804,804,0
20240527,111300,44454476,804,804,804,804,352
20240527,111200,44171468,808,808,808,808,0
20240527,111100,44171468,808,808,808,808,0
20240527,111000,44171468,808,808,808,808,4
20240527,110900,44168236,808,808,808,808,0
20240527,110800,44168236,808,808,808,808,0
20240527,110700,44168236,808,808,808,808,0
20240527,110600,44168236,808,808,808,808,0
20240527,110500,44168236,808,808,808,808,6
20240527,110400,44163388,808,808,808,808,472
20240527,110300,43782012,808,808,808,808,1
20240527,110200,43781204,808,808,808,808,2
20240527,110100,43779588,808,808,808,808,0
20240527,110000,43779588,808,808,808,808,0
20240527,105900,43779588,808,808,808,808,0
20240527,105800,43779588,808,808,808,808,0
20240527,105700,43779588,808,808,808,808,0
20240527,105600,43779588,808,808,808,808,0
20240527,105500,43779588,808,808,808,808,0
20240527,105400,43779588,808,808,808,808,0
20240527,105300,43779588,808,808,808,808,0
20240527,105200,43779588,808,808,808,808,0
20240527,105100,43779588,808,807,808,807,469
20240527,105000,43401102,804,804,804,804,0
20240527,104900,43401102,804,804,804,804,0
20240527,104800,43401102,804,804,804,804,375
20240527,104700,43099602,807,807,807,807,0
20240527,104600,43099602,807,807,807,807,32
20240527,104500,43073778,807,807,807,807,0
20240527,104400,43073778,807,807,807,807,4
20240527,104300,43070550,808,808,808,808,0
20240527,104200,43070550,808,808,808,808,0
20240527,104100,43070550,808,808,808,808,0
20240527,104000,43070550,808,808,808,808,0
20240527,103900,43070550,808,808,808,808,0
20240527,103800,43070550,808,804,808,804,500
20240527,103700,42666666,808,808,808,808,0
20240527,103600,42666666,808,808,808,808,7
20240527,103500,42661010,808,808,808,808,1001
20240527,103400,41852202,808,808,809,808,1569
20240527,103300,40583449,809,809,809,809,0
20240527,103200,40583449,809,808,809,808,561
20240527,103100,40130155,808,808,808,808,0
20240527,103000,40130155,808,808,808,803,104
20240527,102900,40046618,808,808,808,808,0
20240527,102800,40046618,808,808,808,808,24
20240527,102700,40027226,808,808,808,808,0
20240527,102600,40027226,808,806,808,806,887
20240527,102500,39312003,806,805,806,805,469
20240527,102400,38934392,805,804,805,804,8
20240527,102300,38927959,804,804,804,804,593
20240527,102200,38451187,805,805,805,805,996
20240527,102100,37649407,806,806,806,806,0
20240527,102000,37649407,806,806,806,806,0
20240527,101900,37649407,806,806,806,806,0
20240527,101800,37649407,806,806,806,806,218
20240527,101700,37473699,806,806,806,806,73
20240527,101600,37414861,807,807,807,807,0
20240527,101500,37414861,807,807,807,807,0
20240527,101400,37414861,807,807,807,807,0
20240527,101300,37414861,807,807,807,807,0
20240527,101200,37414861,807,806,807,806,469
20240527,101100,37036588,806,806,806,806,80
20240527,101000,36972108,806,806,806,806,0
20240527,100900,36972108,806,806,806,806,3
20240527,100800,36969690,804,804,804,804,100
20240527,100700,36889290,806,806,806,804,17
20240527,100600,36875590,807,807,807,807,0
20240527,100500,36875590,807,807,807,807,100
20240527,100400,36794890,807,807,807,807,3
20240527,100300,36792469,807,807,807,807,1
20240527,100200,36791662,807,804,807,803,501
20240527,100100,36389156,808,808,808,808,0
20240527,100000,36389156,808,808,808,808,3
20240527,095900,36386732,809,809,810,809,639
20240527,095800,35869571,809,804,809,804,6
20240527,095700,35864742,811,811,811,811,0
20240527,095600,35864742,811,811,811,811,0
20240527,095500,35864742,811,811,811,811,0
20240527,095400,35864742,811,811,811,811,0
20240527,095300,35864742,811,807,811,786,6729
20240527,095200,30496359,814,814,814,814,0
20240527,095100,30496359,814,813,814,813,11
20240527,095000,30487415,806,806,806,806,100
20240527,094900,30406815,815,815,815,815,30
20240527,094800,30382365,815,808,815,808,285
20240527,094700,30150699,802,807,807,802,1242
20240527,094600,29151007,807,805,807,805,1161
20240527,094500,28214095,805,803,805,803,410
20240527,094400,27884233,802,803,803,802,473
20240527,094300,27504871,802,802,802,802,125
20240527,094200,27404621,804,804,804,804,500
20240527,094100,27002621,804,804,804,804,1120
20240527,094000,26102141,804,805,805,804,4
20240527,093900,26098924,799,799,799,799,0
20240527,093800,26098924,799,799,799,799,0
20240527,093700,26098924,799,805,805,799,1100
20240527,093600,25219424,801,798,801,798,2435
20240527,093500,23272692,797,796,797,796,4642
20240527,093400,19577160,796,796,796,796,2
20240527,093300,19575568,796,794,796,794,478
20240527,093200,19195559,795,795,795,795,0
20240527,093100,19195559,795,795,795,795,7
20240527,093000,19189994,795,795,795,795,0
20240527,092900,19189994,795,795,795,795,42
20240527,092800,19156604,795,792,795,792,670
20240527,092700,18624074,792,792,792,792,235
20240527,092600,18437954,792,792,792,792,0
20240527,092500,18437954,792,790,792,790,150
20240527,092400,18319204,790,790,790,790,73
20240527,092300,18261534,790,789,790,789,714
20240527,092200,17697586,783,783,783,783,0
20240527,092100,17697586,783,784,784,783,1950
20240527,092000,16169056,785,785,785,785,7275
20240527,091900,10458181,785,785,785,785,73
20240527,091800,10400876,785,785,785,785,0
20240527,091700,10400876,785,785,785,785,639
20240527,091600,9899261,785,785,785,785,1
20240527,091500,9898476,785,785,785,785,72
20240527,091400,9841956,785,785,785,785,0
20240527,091300,9841956,785,785,785,785,6
20240527,091200,9837246,784,784,784,784,0
20240527,091100,9837246,784,784,784,784,0
20240527,091000,9837246,784,784,784,784,87
20240527,090900,9769038,784,784,784,784,85
20240527,090800,9702398,785,785,785,785,9
20240527,090700,9695333,785,785,785,785,1
20240527,090600,9694548,784,784,784,784,0
20240527,090500,9694548,784,784,784,784,105
20240527,090400,9612228,784,784,784,784,0
20240527,090300,9612228,784,775,784,775,8
20240527,090200,9606019,777,776,777,776,8889
20240527,090100,2700266,777,785,785,777,1951
20240527,090000,1178285,785,785,785,785,1501