KissMeData/184230/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,202700,62527922,745,745,745,745,207
20240521,202600,62527922,745,745,745,745,0
20240521,202500,62527922,745,745,745,745,0
20240521,202400,62527922,745,745,745,745,0
20240521,202300,62527922,745,745,745,745,0
20240521,202200,62527922,745,745,745,745,0
20240521,202100,62527922,745,745,745,745,0
20240521,202000,62527922,745,745,745,745,0
20240521,201900,62527922,745,745,745,745,0
20240521,201800,62527922,745,745,745,745,0
20240521,201700,62527922,745,745,745,745,0
20240521,201600,62527922,745,745,745,745,0
20240521,201500,62527922,745,745,745,745,0
20240521,201400,62527922,745,745,745,745,0
20240521,201300,62527922,745,745,745,745,0
20240521,201200,62527922,745,745,745,745,0
20240521,201100,62527922,745,745,745,745,0
20240521,201000,62527922,745,745,745,745,0
20240521,200900,62527922,745,745,745,745,0
20240521,200800,62527922,745,745,745,745,0
20240521,200700,62527922,745,745,745,745,0
20240521,200600,62527922,745,745,745,745,0
20240521,200500,62527922,745,745,745,745,0
20240521,200400,62527922,745,745,745,745,0
20240521,200300,62527922,745,745,745,745,0
20240521,200200,62527922,745,745,745,745,0
20240521,200100,62527922,745,745,745,745,0
20240521,200000,62527922,745,745,745,745,0
20240521,195900,62527922,745,745,745,745,0
20240521,195800,62527922,745,745,745,745,0
20240521,195700,62527922,745,745,745,745,207
20240521,195600,62527922,745,745,745,745,0
20240521,195500,62527922,745,745,745,745,0
20240521,195400,62527922,745,745,745,745,0
20240521,195300,62527922,745,745,745,745,0
20240521,195200,62527922,745,745,745,745,0
20240521,195100,62527922,745,745,745,745,0
20240521,195000,62527922,745,745,745,745,0
20240521,194900,62527922,745,745,745,745,0
20240521,194800,62527922,745,745,745,745,0
20240521,194700,62527922,745,745,745,745,0
20240521,194600,62527922,745,745,745,745,0
20240521,194500,62527922,745,745,745,745,0
20240521,194400,62527922,745,745,745,745,0
20240521,194300,62527922,745,745,745,745,0
20240521,194200,62527922,745,745,745,745,0
20240521,194100,62527922,745,745,745,745,0
20240521,194000,62527922,745,745,745,745,0
20240521,193900,62527922,745,745,745,745,0
20240521,193800,62527922,745,745,745,745,0
20240521,193700,62527922,745,745,745,745,0
20240521,193600,62527922,745,745,745,745,0
20240521,193500,62527922,745,745,745,745,0
20240521,193400,62527922,745,745,745,745,0
20240521,193300,62527922,745,745,745,745,0
20240521,193200,62527922,745,745,745,745,0
20240521,193100,62527922,745,745,745,745,0
20240521,193000,62527922,745,745,745,745,0
20240521,192900,62527922,745,745,745,745,0
20240521,192800,62527922,745,745,745,745,0
20240521,192700,62527922,745,745,745,745,207
20240521,192600,62527922,745,745,745,745,0
20240521,192500,62527922,745,745,745,745,0
20240521,192400,62527922,745,745,745,745,0
20240521,192300,62527922,745,745,745,745,0
20240521,192200,62527922,745,745,745,745,0
20240521,192100,62527922,745,745,745,745,0
20240521,192000,62527922,745,745,745,745,0
20240521,191900,62527922,745,745,745,745,0
20240521,191800,62527922,745,745,745,745,0
20240521,191700,62527922,745,745,745,745,0
20240521,191600,62527922,745,745,745,745,0
20240521,191500,62527922,745,745,745,745,0
20240521,191400,62527922,745,745,745,745,0
20240521,191300,62527922,745,745,745,745,0
20240521,191200,62527922,745,745,745,745,0
20240521,191100,62527922,745,745,745,745,0
20240521,191000,62527922,745,745,745,745,0
20240521,190900,62527922,745,745,745,745,0
20240521,190800,62527922,745,745,745,745,0
20240521,190700,62527922,745,745,745,745,0
20240521,190600,62527922,745,745,745,745,0
20240521,190500,62527922,745,745,745,745,0
20240521,190400,62527922,745,745,745,745,0
20240521,190300,62527922,745,745,745,745,0
20240521,190200,62527922,745,745,745,745,0
20240521,190100,62527922,745,745,745,745,0
20240521,190000,62527922,745,745,745,745,0
20240521,185900,62527922,745,745,745,745,0
20240521,185800,62527922,745,745,745,745,0
20240521,185700,62527922,745,745,745,745,207
20240521,185600,62527922,745,745,745,745,0
20240521,185500,62527922,745,745,745,745,0
20240521,185400,62527922,745,745,745,745,0
20240521,185300,62527922,745,745,745,745,0
20240521,185200,62527922,745,745,745,745,0
20240521,185100,62527922,745,745,745,745,0
20240521,185000,62527922,745,745,745,745,0
20240521,184900,62527922,745,745,745,745,0
20240521,184800,62527922,745,745,745,745,0
20240521,184700,62527922,745,745,745,745,0
20240521,184600,62527922,745,745,745,745,0
20240521,184500,62527922,745,745,745,745,0
20240521,184400,62527922,745,745,745,745,0
20240521,184300,62527922,745,745,745,745,0
20240521,184200,62527922,745,745,745,745,0
20240521,184100,62527922,745,745,745,745,0
20240521,184000,62527922,745,745,745,745,0
20240521,183900,62527922,745,745,745,745,0
20240521,183800,62527922,745,745,745,745,0
20240521,183700,62527922,745,745,745,745,0
20240521,183600,62527922,745,745,745,745,0
20240521,183500,62527922,745,745,745,745,0
20240521,183400,62527922,745,745,745,745,0
20240521,183300,62527922,745,745,745,745,0
20240521,183200,62527922,745,745,745,745,0
20240521,183100,62527922,745,745,745,745,0
20240521,183000,62527922,745,745,745,745,0
20240521,182900,62527922,745,745,745,745,0
20240521,182800,62527922,745,745,745,745,0
20240521,182700,62527922,745,745,745,745,207
20240521,182600,62527922,745,745,745,745,0
20240521,182500,62527922,745,745,745,745,0
20240521,182400,62527922,745,745,745,745,0
20240521,182300,62527922,745,745,745,745,0
20240521,182200,62527922,745,745,745,745,0
20240521,182100,62527922,745,745,745,745,0
20240521,182000,62527922,745,745,745,745,0
20240521,181900,62527922,745,745,745,745,0
20240521,181800,62527922,745,745,745,745,0
20240521,181700,62527922,745,745,745,745,0
20240521,181600,62527922,745,745,745,745,0
20240521,181500,62527922,745,745,745,745,0
20240521,181400,62527922,745,745,745,745,0
20240521,181300,62527922,745,745,745,745,0
20240521,181200,62527922,745,745,745,745,0
20240521,181100,62527922,745,745,745,745,0
20240521,181000,62527922,745,745,745,745,0
20240521,180900,62527922,745,745,745,745,0
20240521,180800,62527922,745,745,745,745,0
20240521,180700,62527922,745,745,745,745,0
20240521,180600,62527922,745,745,745,745,0
20240521,180500,62527922,745,745,745,745,0
20240521,180400,62527922,745,745,745,745,0
20240521,180300,62527922,745,745,745,745,0
20240521,180200,62527922,745,745,745,745,0
20240521,180100,62527922,745,745,745,745,0
20240521,180000,62527922,745,745,745,745,0
20240521,175900,62527922,745,745,745,745,0
20240521,175800,62527922,745,745,745,745,0
20240521,175700,62527922,745,745,745,745,207
20240521,175600,62527922,745,745,745,745,0
20240521,175500,62527922,745,745,745,745,0
20240521,175400,62527922,745,745,745,745,0
20240521,175300,62527922,745,745,745,745,0
20240521,175200,62527922,745,745,745,745,0
20240521,175100,62527922,745,745,745,745,0
20240521,175000,62527922,745,745,745,745,0
20240521,174900,62527922,745,745,745,745,0
20240521,174800,62527922,745,745,745,745,0
20240521,174700,62527922,745,745,745,745,0
20240521,174600,62527922,745,745,745,745,0
20240521,174500,62527922,745,745,745,745,0
20240521,174400,62527922,745,745,745,745,0
20240521,174300,62527922,745,745,745,745,0
20240521,174200,62527922,745,745,745,745,0
20240521,174100,62527922,745,745,745,745,0
20240521,174000,62527922,745,745,745,745,0
20240521,173900,62527922,745,745,745,745,0
20240521,173800,62527922,745,745,745,745,0
20240521,173700,62527922,745,745,745,745,0
20240521,173600,62527922,745,745,745,745,0
20240521,173500,62527922,745,745,745,745,0
20240521,173400,62527922,745,745,745,745,0
20240521,173300,62527922,745,745,745,745,0
20240521,173200,62527922,745,745,745,745,0
20240521,173100,62527922,745,745,745,745,0
20240521,173000,62527922,745,745,745,745,0
20240521,172900,62527922,745,745,745,745,0
20240521,172800,62527922,745,745,745,745,0
20240521,172700,62527922,745,745,745,745,207
20240521,172600,62527922,745,745,745,745,0
20240521,172500,62527922,745,745,745,745,0
20240521,172400,62527922,745,745,745,745,0
20240521,172300,62527922,745,745,745,745,0
20240521,172200,62527922,745,745,745,745,0
20240521,172100,62527922,745,745,745,745,0
20240521,172000,62527922,745,745,745,745,0
20240521,171900,62527922,745,745,745,745,0
20240521,171800,62527922,745,745,745,745,0
20240521,171700,62527922,745,745,745,745,0
20240521,171600,62527922,745,745,745,745,0
20240521,171500,62527922,745,745,745,745,0
20240521,171400,62527922,745,745,745,745,0
20240521,171300,62527922,745,745,745,745,0
20240521,171200,62527922,745,745,745,745,0
20240521,171100,62527922,745,745,745,745,0
20240521,171000,62527922,745,745,745,745,0
20240521,170900,62527922,745,745,745,745,0
20240521,170800,62527922,745,745,745,745,0
20240521,170700,62527922,745,745,745,745,0
20240521,170600,62527922,745,745,745,745,0
20240521,170500,62527922,745,745,745,745,0
20240521,170400,62527922,745,745,745,745,0
20240521,170300,62527922,745,745,745,745,0
20240521,170200,62527922,745,745,745,745,0
20240521,170100,62527922,745,745,745,745,0
20240521,170000,62527922,745,745,745,745,0
20240521,165900,62527922,745,745,745,745,0
20240521,165800,62527922,745,745,745,745,0
20240521,165700,62527922,745,745,745,745,207
20240521,165600,62527922,745,745,745,745,0
20240521,165500,62527922,745,745,745,745,0
20240521,165400,62527922,745,745,745,745,0
20240521,165300,62527922,745,745,745,745,0
20240521,165200,62527922,745,745,745,745,0
20240521,165100,62527922,745,745,745,745,0
20240521,165000,62527922,745,745,745,745,0
20240521,164900,62527922,745,745,745,745,0
20240521,164800,62527922,745,745,745,745,0
20240521,164700,62527922,745,745,745,745,0
20240521,164600,62527922,745,745,745,745,0
20240521,164500,62527922,745,745,745,745,0
20240521,164400,62527922,745,745,745,745,0
20240521,164300,62527922,745,745,745,745,0
20240521,164200,62527922,745,745,745,745,0
20240521,164100,62527922,745,745,745,745,0
20240521,164000,62527922,745,745,745,745,0
20240521,163900,62527922,745,745,745,745,0
20240521,163800,62527922,745,745,745,745,0
20240521,163700,62527922,745,745,745,745,0
20240521,163600,62527922,745,745,745,745,0
20240521,163500,62527922,745,745,745,745,0
20240521,163400,62527922,745,745,745,745,0
20240521,163300,62527922,745,745,745,745,0
20240521,163200,62527922,745,745,745,745,0
20240521,163100,62527922,745,745,745,745,0
20240521,163000,62527922,745,745,745,745,0
20240521,162900,62527922,745,745,745,745,0
20240521,162800,62527922,745,745,745,745,0
20240521,162700,62527922,745,745,745,745,207
20240521,162600,62527922,745,745,745,745,0
20240521,162500,62527922,745,745,745,745,0
20240521,162400,62527922,745,745,745,745,0
20240521,162300,62527922,745,745,745,745,0
20240521,162200,62527922,745,745,745,745,0
20240521,162100,62527922,745,745,745,745,0
20240521,162000,62527922,745,745,745,745,0
20240521,161900,62527922,745,745,745,745,0
20240521,161800,62527922,745,745,745,745,0
20240521,161700,62527922,745,745,745,745,0
20240521,161600,62527922,745,745,745,745,0
20240521,161500,62527922,745,745,745,745,0
20240521,161400,62527922,745,745,745,745,0
20240521,161300,62527922,745,745,745,745,0
20240521,161200,62527922,745,745,745,745,0
20240521,161100,62527922,745,745,745,745,0
20240521,161000,62527922,745,745,745,745,0
20240521,160900,62527922,745,745,745,745,0
20240521,160800,62527922,745,745,745,745,0
20240521,160700,62527922,745,745,745,745,0
20240521,160600,62527922,745,745,745,745,0
20240521,160500,62527922,745,745,745,745,0
20240521,160400,62527922,745,745,745,745,0
20240521,160300,62527922,745,745,745,745,0
20240521,160200,62527922,745,745,745,745,0
20240521,160100,62527922,745,745,745,745,0
20240521,160000,62527922,745,745,745,745,0
20240521,155900,62527922,745,745,745,745,0
20240521,155800,62527922,745,745,745,745,0
20240521,155700,62527922,745,745,745,745,207
20240521,155600,62527922,745,745,745,745,0
20240521,155500,62527922,745,745,745,745,0
20240521,155400,62527922,745,745,745,745,0
20240521,155300,62527922,745,745,745,745,0
20240521,155200,62527922,745,745,745,745,0
20240521,155100,62527922,745,745,745,745,0
20240521,155000,62527922,745,745,745,745,0
20240521,154900,62527922,745,745,745,745,0
20240521,154800,62527922,745,745,745,745,0
20240521,154700,62527922,745,745,745,745,0
20240521,154600,62527922,745,745,745,745,0
20240521,154500,62527922,745,745,745,745,0
20240521,154400,62527922,745,745,745,745,0
20240521,154300,62527922,745,745,745,745,0
20240521,154200,62527922,745,745,745,745,0
20240521,154100,62527922,745,745,745,745,0
20240521,154000,62527922,745,745,745,745,0
20240521,153900,62527922,745,745,745,745,0
20240521,153800,62527922,745,745,745,745,0
20240521,153700,62527922,745,745,745,745,0
20240521,153600,62527922,745,745,745,745,0
20240521,153500,62527922,745,745,745,745,0
20240521,153400,62527922,745,745,745,745,0
20240521,153300,62527922,745,745,745,745,0
20240521,153200,62527922,745,745,745,745,0
20240521,153100,62527922,745,745,745,745,0
20240521,153000,62527922,745,745,745,745,207
20240521,152900,62373707,745,745,745,745,0
20240521,152800,62373707,745,745,745,745,0
20240521,152700,62373707,745,745,745,745,0
20240521,152600,62373707,745,745,745,745,0
20240521,152500,62373707,745,745,745,745,0
20240521,152400,62373707,745,745,745,745,0
20240521,152300,62373707,745,745,745,745,0
20240521,152200,62373707,745,745,745,745,0
20240521,152100,62373707,745,745,745,745,0
20240521,152000,62373707,745,745,745,745,0
20240521,151900,62373707,745,744,745,744,230
20240521,151800,62202467,745,743,745,743,440
20240521,151700,61875076,741,741,741,741,0
20240521,151600,61875076,741,741,741,741,1
20240521,151500,61874335,740,740,740,740,0
20240521,151400,61874335,740,740,740,740,0
20240521,151300,61874335,740,740,740,740,0
20240521,151200,61874335,740,740,740,740,0
20240521,151100,61874335,740,740,740,740,1334
20240521,151000,60887175,745,745,745,745,0
20240521,150900,60887175,745,741,745,741,140
20240521,150800,60783431,741,741,741,741,0
20240521,150700,60783431,741,741,741,741,0
20240521,150600,60783431,741,741,741,741,1
20240521,150500,60782690,742,742,742,742,0
20240521,150400,60782690,742,742,742,742,0
20240521,150300,60782690,742,742,742,742,0
20240521,150200,60782690,742,742,742,742,0
20240521,150100,60782690,742,742,742,742,1
20240521,150000,60781948,742,741,742,741,2000
20240521,145900,59298119,740,740,740,740,0
20240521,145800,59298119,740,740,740,740,1304
20240521,145700,58333159,740,740,740,740,350
20240521,145600,58074159,740,740,740,740,300
20240521,145500,57852159,740,740,740,740,500
20240521,145400,57482159,740,740,740,740,1100
20240521,145300,56668159,740,740,740,740,5446
20240521,145200,52638119,741,741,741,741,829
20240521,145100,52023830,742,742,742,742,1000
20240521,145000,51281830,743,743,743,743,0
20240521,144900,51281830,743,743,743,743,0
20240521,144800,51281830,743,743,743,743,0
20240521,144700,51281830,743,743,743,743,2
20240521,144600,51280344,744,744,744,744,2
20240521,144500,51278856,743,743,743,743,0
20240521,144400,51278856,743,743,743,743,0
20240521,144300,51278856,743,743,743,743,0
20240521,144200,51278856,743,742,743,742,2000
20240521,144100,49792870,743,743,743,743,0
20240521,144000,49792870,743,743,743,743,10
20240521,143900,49785440,741,741,741,741,0
20240521,143800,49785440,741,741,741,741,800
20240521,143700,49192640,742,742,742,742,0
20240521,143600,49192640,742,742,742,742,472
20240521,143500,48842416,743,743,743,743,3
20240521,143400,48840187,743,743,743,743,0
20240521,143300,48840187,743,743,743,743,0
20240521,143200,48840187,743,743,743,743,1
20240521,143100,48839444,742,742,742,742,28
20240521,143000,48818668,741,741,741,741,0
20240521,142900,48818668,741,741,741,741,0
20240521,142800,48818668,741,741,741,741,0
20240521,142700,48818668,741,742,742,741,1000
20240521,142600,48077478,744,743,744,743,15
20240521,142500,48066332,744,744,744,744,0
20240521,142400,48066332,744,744,744,744,0
20240521,142300,48066332,744,744,744,744,4
20240521,142200,48063356,744,744,744,744,1000
20240521,142100,47319356,744,744,744,744,0
20240521,142000,47319356,744,744,744,744,124
20240521,141900,47227100,745,745,745,745,100
20240521,141800,47152600,744,744,744,744,15
20240521,141700,47141440,745,745,745,745,0
20240521,141600,47141440,745,745,745,745,0
20240521,141500,47141440,745,745,745,745,0
20240521,141400,47141440,745,745,745,745,0
20240521,141300,47141440,745,744,745,744,231
20240521,141200,46969360,745,745,745,745,1
20240521,141100,46968615,744,744,744,744,0
20240521,141000,46968615,744,744,744,744,0
20240521,140900,46968615,744,744,744,744,0
20240521,140800,46968615,744,744,744,744,0
20240521,140700,46968615,744,744,744,744,0
20240521,140600,46968615,744,744,744,744,15
20240521,140500,46957455,745,745,745,745,5000
20240521,140400,43232455,745,745,745,745,2
20240521,140300,43230965,744,743,744,743,1863
20240521,140200,41844922,742,742,742,742,0
20240521,140100,41844922,742,742,742,742,0
20240521,140000,41844922,742,742,742,742,0
20240521,135900,41844922,742,742,742,742,9
20240521,135800,41838244,744,744,744,744,0
20240521,135700,41838244,744,744,744,744,0
20240521,135600,41838244,744,744,744,744,0
20240521,135500,41838244,744,744,744,744,5
20240521,135400,41834524,742,742,742,742,0
20240521,135300,41834524,742,742,742,742,315
20240521,135200,41600794,741,741,741,741,0
20240521,135100,41600794,741,741,741,741,94
20240521,135000,41531140,744,744,744,744,0
20240521,134900,41531140,744,744,744,744,0
20240521,134800,41531140,744,744,744,744,0
20240521,134700,41531140,744,743,744,743,30
20240521,134600,41508846,741,742,742,741,5014
20240521,134500,37792670,743,743,743,743,2
20240521,134400,37791184,745,745,745,745,0
20240521,134300,37791184,745,745,745,745,0
20240521,134200,37791184,745,745,745,745,0
20240521,134100,37791184,745,745,745,745,0
20240521,134000,37791184,745,745,745,745,0
20240521,133900,37791184,745,745,745,745,0
20240521,133800,37791184,745,745,745,745,0
20240521,133700,37791184,745,745,745,745,0
20240521,133600,37791184,745,745,745,745,0
20240521,133500,37791184,745,742,745,742,98
20240521,133400,37718390,742,742,742,742,0
20240521,133300,37718390,742,742,742,742,0
20240521,133200,37718390,742,742,742,742,0
20240521,133100,37718390,742,742,742,742,0
20240521,133000,37718390,742,742,742,742,0
20240521,132900,37718390,742,742,742,742,0
20240521,132800,37718390,742,742,742,742,0
20240521,132700,37718390,742,742,742,742,0
20240521,132600,37718390,742,742,742,742,0
20240521,132500,37718390,742,742,742,742,0
20240521,132400,37718390,742,742,742,742,0
20240521,132300,37718390,742,742,742,742,0
20240521,132200,37718390,742,742,742,742,28
20240521,132100,37697614,744,744,744,744,50
20240521,132000,37660414,745,745,745,745,0
20240521,131900,37660414,745,745,745,745,0
20240521,131800,37660414,745,745,745,745,0
20240521,131700,37660414,745,745,745,745,0
20240521,131600,37660414,745,745,745,745,2
20240521,131500,37658924,745,745,745,745,0
20240521,131400,37658924,745,745,745,745,0
20240521,131300,37658924,745,745,745,745,0
20240521,131200,37658924,745,745,745,745,0
20240521,131100,37658924,745,745,745,745,0
20240521,131000,37658924,745,743,745,743,100
20240521,130900,37584606,741,741,741,741,28
20240521,130800,37563858,743,743,743,743,0
20240521,130700,37563858,743,743,743,743,0
20240521,130600,37563858,743,743,743,743,0
20240521,130500,37563858,743,743,743,743,0
20240521,130400,37563858,743,743,743,743,0
20240521,130300,37563858,743,743,743,743,0
20240521,130200,37563858,743,743,743,743,0
20240521,130100,37563858,743,743,743,743,0
20240521,130000,37563858,743,743,743,743,0
20240521,125900,37563858,743,743,743,743,0
20240521,125800,37563858,743,743,743,743,2
20240521,125700,37562372,741,743,743,741,9952
20240521,125600,30178206,743,745,745,743,784
20240521,125500,29595294,745,745,745,745,0
20240521,125400,29595294,745,744,745,744,15
20240521,125300,29584133,743,743,743,743,0
20240521,125200,29584133,743,743,743,743,10
20240521,125100,29576703,743,743,743,743,14
20240521,125000,29566301,745,745,745,745,0
20240521,124900,29566301,745,745,745,745,0
20240521,124800,29566301,745,745,745,745,0
20240521,124700,29566301,745,745,745,745,0
20240521,124600,29566301,745,745,745,745,0
20240521,124500,29566301,745,744,745,744,14
20240521,124400,29555884,744,744,744,744,1
20240521,124300,29555140,743,743,743,743,28
20240521,124200,29534336,745,745,745,745,0
20240521,124100,29534336,745,744,745,744,1093
20240521,124000,28720070,744,744,744,744,27
20240521,123900,28699982,745,745,745,745,0
20240521,123800,28699982,745,745,745,745,0
20240521,123700,28699982,745,745,745,745,0
20240521,123600,28699982,745,743,745,743,16
20240521,123500,28688092,743,743,743,743,1096
20240521,123400,27873764,745,745,745,745,15
20240521,123300,27862589,745,745,745,745,0
20240521,123200,27862589,745,745,745,745,0
20240521,123100,27862589,745,745,745,745,0
20240521,123000,27862589,745,743,745,743,33
20240521,122900,27838060,745,744,745,744,10
20240521,122800,27830617,743,743,743,743,14
20240521,122700,27820215,744,744,744,744,0
20240521,122600,27820215,744,744,744,744,0
20240521,122500,27820215,744,744,744,744,5
20240521,122400,27816495,743,743,743,743,0
20240521,122300,27816495,743,743,743,743,14
20240521,122200,27806093,743,743,743,743,0
20240521,122100,27806093,743,743,743,743,0
20240521,122000,27806093,743,743,743,743,0
20240521,121900,27806093,743,743,743,743,0
20240521,121800,27806093,743,743,743,743,0
20240521,121700,27806093,743,743,743,743,28
20240521,121600,27785289,743,743,743,743,15
20240521,121500,27774144,743,743,743,743,0
20240521,121400,27774144,743,743,743,743,0
20240521,121300,27774144,743,743,743,743,15
20240521,121200,27762999,744,744,744,744,0
20240521,121100,27762999,744,744,744,744,0
20240521,121000,27762999,744,744,744,744,0
20240521,120900,27762999,744,744,744,744,0
20240521,120800,27762999,744,744,744,744,3
20240521,120700,27760767,745,745,745,745,0
20240521,120600,27760767,745,745,745,745,0
20240521,120500,27760767,745,744,745,744,1000
20240521,120400,27015782,743,743,743,743,28
20240521,120300,26994978,744,744,744,744,0
20240521,120200,26994978,744,744,744,744,0
20240521,120100,26994978,744,744,744,744,0
20240521,120000,26994978,744,744,744,744,0
20240521,115900,26994978,744,744,744,744,0
20240521,115800,26994978,744,744,744,744,0
20240521,115700,26994978,744,744,744,744,2
20240521,115600,26993490,744,744,744,744,50
20240521,115500,26956290,744,744,744,744,0
20240521,115400,26956290,744,744,744,744,0
20240521,115300,26956290,744,744,744,744,0
20240521,115200,26956290,744,744,744,744,0
20240521,115100,26956290,744,744,744,744,42
20240521,115000,26925042,744,744,744,744,42
20240521,114900,26893794,744,744,744,744,21
20240521,114800,26878170,745,745,745,745,0
20240521,114700,26878170,745,745,745,745,0
20240521,114600,26878170,745,744,745,744,1900
20240521,114500,25462686,743,743,743,743,0
20240521,114400,25462686,743,743,743,743,0
20240521,114300,25462686,743,743,743,743,210
20240521,114200,25306656,743,743,743,743,0
20240521,114100,25306656,743,743,743,743,4
20240521,114000,25303684,743,743,743,743,0
20240521,113900,25303684,743,743,743,743,0
20240521,113800,25303684,743,744,744,743,29
20240521,113700,25282136,743,743,743,743,0
20240521,113600,25282136,743,743,743,743,0
20240521,113500,25282136,743,743,743,743,80
20240521,113400,25222696,743,743,743,743,0
20240521,113300,25222696,743,743,743,743,1200
20240521,113200,24331096,742,742,742,742,25
20240521,113100,24312546,742,742,742,742,83
20240521,113000,24250960,743,743,743,743,0
20240521,112900,24250960,743,743,743,743,0
20240521,112800,24250960,743,743,743,743,0
20240521,112700,24250960,743,743,743,743,34
20240521,112600,24225698,743,743,743,743,14
20240521,112500,24215296,743,743,743,743,42
20240521,112400,24184090,743,743,743,743,0
20240521,112300,24184090,743,743,743,743,0
20240521,112200,24184090,743,743,743,743,1705
20240521,112100,22917275,743,743,743,743,0
20240521,112000,22917275,743,743,743,743,2
20240521,111900,22915789,743,743,743,743,346
20240521,111800,22658711,743,743,743,743,0
20240521,111700,22658711,743,743,743,743,0
20240521,111600,22658711,743,743,743,743,0
20240521,111500,22658711,743,743,743,743,0
20240521,111400,22658711,743,743,743,743,12
20240521,111300,22649795,744,744,744,744,0
20240521,111200,22649795,744,742,744,742,1587
20240521,111100,21469181,742,742,742,742,0
20240521,111000,21469181,742,742,742,742,0
20240521,110900,21469181,742,743,743,742,1405
20240521,110800,20425907,742,744,744,742,2930
20240521,110700,18251221,743,747,747,743,4246
20240521,110600,15087530,747,747,747,747,0
20240521,110500,15087530,747,747,747,747,0
20240521,110400,15087530,747,747,747,747,10
20240521,110300,15080060,747,747,747,747,0
20240521,110200,15080060,747,747,747,747,90
20240521,110100,15012830,747,747,747,747,15
20240521,110000,15001625,747,747,747,747,0
20240521,105900,15001625,747,747,747,747,28
20240521,105800,14980709,747,747,747,747,0
20240521,105700,14980709,747,747,747,747,26
20240521,105600,14961287,748,748,748,748,0
20240521,105500,14961287,748,748,748,748,0
20240521,105400,14961287,748,748,748,748,90
20240521,105300,14893967,749,749,749,749,0
20240521,105200,14893967,749,749,749,749,0
20240521,105100,14893967,749,749,749,749,0
20240521,105000,14893967,749,751,751,749,2085
20240521,104900,13331130,751,751,751,751,93
20240521,104800,13261287,751,748,751,748,88
20240521,104700,13195264,747,747,747,747,14
20240521,104600,13184806,746,746,746,746,56
20240521,104500,13143030,746,746,746,746,0
20240521,104400,13143030,746,746,746,746,0
20240521,104300,13143030,746,746,746,746,0
20240521,104200,13143030,746,746,746,746,0
20240521,104100,13143030,746,746,746,746,0
20240521,104000,13143030,746,746,746,746,8
20240521,103900,13137062,746,746,746,746,1000
20240521,103800,12391062,746,746,746,746,0
20240521,103700,12391062,746,746,746,746,0
20240521,103600,12391062,746,746,746,746,0
20240521,103500,12391062,746,746,746,746,0
20240521,103400,12391062,746,746,746,746,0
20240521,103300,12391062,746,746,746,746,728
20240521,103200,11847974,749,749,749,749,0
20240521,103100,11847974,749,749,749,749,0
20240521,103000,11847974,749,748,749,748,15
20240521,102900,11836743,748,748,748,748,10
20240521,102800,11829263,746,746,746,746,0
20240521,102700,11829263,746,746,746,746,0
20240521,102600,11829263,746,746,746,746,0
20240521,102500,11829263,746,746,746,746,0
20240521,102400,11829263,746,746,746,746,0
20240521,102300,11829263,746,746,746,746,50
20240521,102200,11791963,746,746,746,746,200
20240521,102100,11642763,747,747,747,747,1
20240521,102000,11642016,747,748,748,747,112
20240521,101900,11558348,751,751,751,751,0
20240521,101800,11558348,751,751,751,751,0
20240521,101700,11558348,751,751,751,751,0
20240521,101600,11558348,751,751,751,751,0
20240521,101500,11558348,751,749,751,749,2000
20240521,101400,10056380,748,748,748,748,0
20240521,101300,10056380,748,748,748,748,6
20240521,101200,10051892,747,747,747,747,0
20240521,101100,10051892,747,747,747,747,15
20240521,101000,10040687,747,747,747,747,582
20240521,100900,9605933,746,746,746,746,0
20240521,100800,9605933,746,746,747,746,343
20240521,100700,9349827,743,743,743,743,28
20240521,100600,9329023,746,746,746,746,0
20240521,100500,9329023,746,746,746,746,15
20240521,100400,9317833,745,745,745,745,0
20240521,100300,9317833,745,745,745,745,0
20240521,100200,9317833,745,745,745,745,2
20240521,100100,9316343,745,745,745,745,1
20240521,100000,9315598,746,746,746,746,0
20240521,095900,9315598,746,746,746,746,1
20240521,095800,9314852,746,746,746,746,9
20240521,095700,9308138,746,746,746,746,1
20240521,095600,9307392,747,747,747,747,0
20240521,095500,9307392,747,747,747,747,0
20240521,095400,9307392,747,744,747,743,59
20240521,095300,9263414,747,746,747,746,25
20240521,095200,9244754,744,744,744,744,4
20240521,095100,9241778,743,743,743,743,14
20240521,095000,9231376,744,744,744,744,0
20240521,094900,9231376,744,744,744,744,9
20240521,094800,9224680,743,743,743,743,0
20240521,094700,9224680,743,743,743,743,14
20240521,094600,9214278,744,744,744,744,1
20240521,094500,9213534,743,743,743,743,5
20240521,094400,9209819,743,743,743,743,15
20240521,094300,9198674,742,742,742,742,0
20240521,094200,9198674,742,742,742,742,0
20240521,094100,9198674,742,742,742,742,28
20240521,094000,9177898,745,745,745,745,0
20240521,093900,9177898,745,745,745,745,0
20240521,093800,9177898,745,745,745,745,0
20240521,093700,9177898,745,743,745,743,28
20240521,093600,9157071,744,744,744,744,1
20240521,093500,9156327,744,744,744,744,0
20240521,093400,9156327,744,744,744,744,154
20240521,093300,9041751,744,744,744,744,0
20240521,093200,9041751,744,744,744,744,0
20240521,093100,9041751,744,743,744,743,3595
20240521,093000,6369249,743,743,743,743,0
20240521,092900,6369249,743,743,743,743,5
20240521,092800,6365534,742,742,742,742,28
20240521,092700,6344758,742,743,743,742,702
20240521,092600,5823540,743,743,743,743,621
20240521,092500,5362137,743,743,743,743,2
20240521,092400,5360651,743,743,743,743,250
20240521,092300,5174901,743,746,746,743,1416
20240521,092200,4121763,747,747,747,747,0
20240521,092100,4121763,747,747,747,747,400
20240521,092000,3822963,748,748,748,748,0
20240521,091900,3822963,748,748,748,748,0
20240521,091800,3822963,748,748,748,748,20
20240521,091700,3808003,747,747,747,747,130
20240521,091600,3710893,747,747,747,747,0
20240521,091500,3710893,747,747,747,747,5
20240521,091400,3707158,749,749,749,749,0
20240521,091300,3707158,749,749,749,749,10
20240521,091200,3699668,747,747,747,747,394
20240521,091100,3405350,747,747,747,747,0
20240521,091000,3405350,747,747,747,747,0
20240521,090900,3405350,747,751,751,747,164
20240521,090800,3282310,747,747,747,747,7
20240521,090700,3277081,751,751,751,751,0
20240521,090600,3277081,751,751,751,751,0
20240521,090500,3277081,751,751,751,751,1
20240521,090400,3276330,747,747,747,747,312
20240521,090300,3043266,743,743,743,743,65
20240521,090200,2994971,747,747,747,747,1701
20240521,090100,1724324,750,750,750,750,723
20240521,090000,1182074,751,751,751,751,1574