KissMeData/200230/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,203100,460292309,736,736,736,736,2946
20240524,203000,460292309,736,736,736,736,0
20240524,202900,460292309,736,736,736,736,0
20240524,202800,460292309,736,736,736,736,0
20240524,202700,460292309,736,736,736,736,0
20240524,202600,460292309,736,736,736,736,0
20240524,202500,460292309,736,736,736,736,0
20240524,202400,460292309,736,736,736,736,0
20240524,202300,460292309,736,736,736,736,0
20240524,202200,460292309,736,736,736,736,0
20240524,202100,460292309,736,736,736,736,0
20240524,202000,460292309,736,736,736,736,0
20240524,201900,460292309,736,736,736,736,0
20240524,201800,460292309,736,736,736,736,0
20240524,201700,460292309,736,736,736,736,0
20240524,201600,460292309,736,736,736,736,0
20240524,201500,460292309,736,736,736,736,0
20240524,201400,460292309,736,736,736,736,0
20240524,201300,460292309,736,736,736,736,0
20240524,201200,460292309,736,736,736,736,0
20240524,201100,460292309,736,736,736,736,0
20240524,201000,460292309,736,736,736,736,0
20240524,200900,460292309,736,736,736,736,0
20240524,200800,460292309,736,736,736,736,0
20240524,200700,460292309,736,736,736,736,0
20240524,200600,460292309,736,736,736,736,0
20240524,200500,460292309,736,736,736,736,0
20240524,200400,460292309,736,736,736,736,0
20240524,200300,460292309,736,736,736,736,0
20240524,200200,460292309,736,736,736,736,0
20240524,200100,460292309,736,736,736,736,2946
20240524,200000,460292309,736,736,736,736,0
20240524,195900,460292309,736,736,736,736,0
20240524,195800,460292309,736,736,736,736,0
20240524,195700,460292309,736,736,736,736,0
20240524,195600,460292309,736,736,736,736,0
20240524,195500,460292309,736,736,736,736,0
20240524,195400,460292309,736,736,736,736,0
20240524,195300,460292309,736,736,736,736,0
20240524,195200,460292309,736,736,736,736,0
20240524,195100,460292309,736,736,736,736,0
20240524,195000,460292309,736,736,736,736,0
20240524,194900,460292309,736,736,736,736,0
20240524,194800,460292309,736,736,736,736,0
20240524,194700,460292309,736,736,736,736,0
20240524,194600,460292309,736,736,736,736,0
20240524,194500,460292309,736,736,736,736,0
20240524,194400,460292309,736,736,736,736,0
20240524,194300,460292309,736,736,736,736,0
20240524,194200,460292309,736,736,736,736,0
20240524,194100,460292309,736,736,736,736,0
20240524,194000,460292309,736,736,736,736,0
20240524,193900,460292309,736,736,736,736,0
20240524,193800,460292309,736,736,736,736,0
20240524,193700,460292309,736,736,736,736,0
20240524,193600,460292309,736,736,736,736,0
20240524,193500,460292309,736,736,736,736,0
20240524,193400,460292309,736,736,736,736,0
20240524,193300,460292309,736,736,736,736,0
20240524,193200,460292309,736,736,736,736,0
20240524,193100,460292309,736,736,736,736,2946
20240524,193000,460292309,736,736,736,736,0
20240524,192900,460292309,736,736,736,736,0
20240524,192800,460292309,736,736,736,736,0
20240524,192700,460292309,736,736,736,736,0
20240524,192600,460292309,736,736,736,736,0
20240524,192500,460292309,736,736,736,736,0
20240524,192400,460292309,736,736,736,736,0
20240524,192300,460292309,736,736,736,736,0
20240524,192200,460292309,736,736,736,736,0
20240524,192100,460292309,736,736,736,736,0
20240524,192000,460292309,736,736,736,736,0
20240524,191900,460292309,736,736,736,736,0
20240524,191800,460292309,736,736,736,736,0
20240524,191700,460292309,736,736,736,736,0
20240524,191600,460292309,736,736,736,736,0
20240524,191500,460292309,736,736,736,736,0
20240524,191400,460292309,736,736,736,736,0
20240524,191300,460292309,736,736,736,736,0
20240524,191200,460292309,736,736,736,736,0
20240524,191100,460292309,736,736,736,736,0
20240524,191000,460292309,736,736,736,736,0
20240524,190900,460292309,736,736,736,736,0
20240524,190800,460292309,736,736,736,736,0
20240524,190700,460292309,736,736,736,736,0
20240524,190600,460292309,736,736,736,736,0
20240524,190500,460292309,736,736,736,736,0
20240524,190400,460292309,736,736,736,736,0
20240524,190300,460292309,736,736,736,736,0
20240524,190200,460292309,736,736,736,736,0
20240524,190100,460292309,736,736,736,736,2946
20240524,190000,460292309,736,736,736,736,0
20240524,185900,460292309,736,736,736,736,0
20240524,185800,460292309,736,736,736,736,0
20240524,185700,460292309,736,736,736,736,0
20240524,185600,460292309,736,736,736,736,0
20240524,185500,460292309,736,736,736,736,0
20240524,185400,460292309,736,736,736,736,0
20240524,185300,460292309,736,736,736,736,0
20240524,185200,460292309,736,736,736,736,0
20240524,185100,460292309,736,736,736,736,0
20240524,185000,460292309,736,736,736,736,0
20240524,184900,460292309,736,736,736,736,0
20240524,184800,460292309,736,736,736,736,0
20240524,184700,460292309,736,736,736,736,0
20240524,184600,460292309,736,736,736,736,0
20240524,184500,460292309,736,736,736,736,0
20240524,184400,460292309,736,736,736,736,0
20240524,184300,460292309,736,736,736,736,0
20240524,184200,460292309,736,736,736,736,0
20240524,184100,460292309,736,736,736,736,0
20240524,184000,460292309,736,736,736,736,0
20240524,183900,460292309,736,736,736,736,0
20240524,183800,460292309,736,736,736,736,0
20240524,183700,460292309,736,736,736,736,0
20240524,183600,460292309,736,736,736,736,0
20240524,183500,460292309,736,736,736,736,0
20240524,183400,460292309,736,736,736,736,0
20240524,183300,460292309,736,736,736,736,0
20240524,183200,460292309,736,736,736,736,0
20240524,183100,460292309,736,736,736,736,2946
20240524,183000,460292309,736,736,736,736,0
20240524,182900,460292309,736,736,736,736,0
20240524,182800,460292309,736,736,736,736,0
20240524,182700,460292309,736,736,736,736,0
20240524,182600,460292309,736,736,736,736,0
20240524,182500,460292309,736,736,736,736,0
20240524,182400,460292309,736,736,736,736,0
20240524,182300,460292309,736,736,736,736,0
20240524,182200,460292309,736,736,736,736,0
20240524,182100,460292309,736,736,736,736,0
20240524,182000,460292309,736,736,736,736,0
20240524,181900,460292309,736,736,736,736,0
20240524,181800,460292309,736,736,736,736,0
20240524,181700,460292309,736,736,736,736,0
20240524,181600,460292309,736,736,736,736,0
20240524,181500,460292309,736,736,736,736,0
20240524,181400,460292309,736,736,736,736,0
20240524,181300,460292309,736,736,736,736,0
20240524,181200,460292309,736,736,736,736,0
20240524,181100,460292309,736,736,736,736,0
20240524,181000,460292309,736,736,736,736,0
20240524,180900,460292309,736,736,736,736,0
20240524,180800,460292309,736,736,736,736,0
20240524,180700,460292309,736,736,736,736,0
20240524,180600,460292309,736,736,736,736,0
20240524,180500,460292309,736,736,736,736,0
20240524,180400,460292309,736,736,736,736,0
20240524,180300,460292309,736,736,736,736,0
20240524,180200,460292309,736,736,736,736,0
20240524,180100,460292309,736,736,736,736,2946
20240524,180000,460292309,736,736,736,736,0
20240524,175900,460292309,736,736,736,736,0
20240524,175800,460292309,736,736,736,736,0
20240524,175700,460292309,736,736,736,736,0
20240524,175600,460292309,736,736,736,736,0
20240524,175500,460292309,736,736,736,736,0
20240524,175400,460292309,736,736,736,736,0
20240524,175300,460292309,736,736,736,736,0
20240524,175200,460292309,736,736,736,736,0
20240524,175100,460292309,736,736,736,736,0
20240524,175000,460292309,736,736,736,736,0
20240524,174900,460292309,736,736,736,736,0
20240524,174800,460292309,736,736,736,736,0
20240524,174700,460292309,736,736,736,736,0
20240524,174600,460292309,736,736,736,736,0
20240524,174500,460292309,736,736,736,736,0
20240524,174400,460292309,736,736,736,736,0
20240524,174300,460292309,736,736,736,736,0
20240524,174200,460292309,736,736,736,736,0
20240524,174100,460292309,736,736,736,736,0
20240524,174000,460292309,736,736,736,736,0
20240524,173900,460292309,736,736,736,736,0
20240524,173800,460292309,736,736,736,736,0
20240524,173700,460292309,736,736,736,736,0
20240524,173600,460292309,736,736,736,736,0
20240524,173500,460292309,736,736,736,736,0
20240524,173400,460292309,736,736,736,736,0
20240524,173300,460292309,736,736,736,736,0
20240524,173200,460292309,736,736,736,736,0
20240524,173100,460292309,736,736,736,736,2946
20240524,173000,460292309,736,736,736,736,0
20240524,172900,460292309,736,736,736,736,0
20240524,172800,460292309,736,736,736,736,0
20240524,172700,460292309,736,736,736,736,0
20240524,172600,460292309,736,736,736,736,0
20240524,172500,460292309,736,736,736,736,0
20240524,172400,460292309,736,736,736,736,0
20240524,172300,460292309,736,736,736,736,0
20240524,172200,460292309,736,736,736,736,0
20240524,172100,460292309,736,736,736,736,0
20240524,172000,460292309,736,736,736,736,0
20240524,171900,460292309,736,736,736,736,0
20240524,171800,460292309,736,736,736,736,0
20240524,171700,460292309,736,736,736,736,0
20240524,171600,460292309,736,736,736,736,0
20240524,171500,460292309,736,736,736,736,0
20240524,171400,460292309,736,736,736,736,0
20240524,171300,460292309,736,736,736,736,0
20240524,171200,460292309,736,736,736,736,0
20240524,171100,460292309,736,736,736,736,0
20240524,171000,460292309,736,736,736,736,0
20240524,170900,460292309,736,736,736,736,0
20240524,170800,460292309,736,736,736,736,0
20240524,170700,460292309,736,736,736,736,0
20240524,170600,460292309,736,736,736,736,0
20240524,170500,460292309,736,736,736,736,0
20240524,170400,460292309,736,736,736,736,0
20240524,170300,460292309,736,736,736,736,0
20240524,170200,460292309,736,736,736,736,0
20240524,170100,460292309,736,736,736,736,2946
20240524,170000,460292309,736,736,736,736,0
20240524,165900,460292309,736,736,736,736,0
20240524,165800,460292309,736,736,736,736,0
20240524,165700,460292309,736,736,736,736,0
20240524,165600,460292309,736,736,736,736,0
20240524,165500,460292309,736,736,736,736,0
20240524,165400,460292309,736,736,736,736,0
20240524,165300,460292309,736,736,736,736,0
20240524,165200,460292309,736,736,736,736,0
20240524,165100,460292309,736,736,736,736,0
20240524,165000,460292309,736,736,736,736,0
20240524,164900,460292309,736,736,736,736,0
20240524,164800,460292309,736,736,736,736,0
20240524,164700,460292309,736,736,736,736,0
20240524,164600,460292309,736,736,736,736,0
20240524,164500,460292309,736,736,736,736,0
20240524,164400,460292309,736,736,736,736,0
20240524,164300,460292309,736,736,736,736,0
20240524,164200,460292309,736,736,736,736,0
20240524,164100,460292309,736,736,736,736,0
20240524,164000,460292309,736,736,736,736,0
20240524,163900,460292309,736,736,736,736,0
20240524,163800,460292309,736,736,736,736,0
20240524,163700,460292309,736,736,736,736,0
20240524,163600,460292309,736,736,736,736,0
20240524,163500,460292309,736,736,736,736,0
20240524,163400,460292309,736,736,736,736,0
20240524,163300,460292309,736,736,736,736,0
20240524,163200,460292309,736,736,736,736,0
20240524,163100,460292309,736,736,736,736,2946
20240524,163000,460292309,736,736,736,736,0
20240524,162900,460292309,736,736,736,736,0
20240524,162800,460292309,736,736,736,736,0
20240524,162700,460292309,736,736,736,736,0
20240524,162600,460292309,736,736,736,736,0
20240524,162500,460292309,736,736,736,736,0
20240524,162400,460292309,736,736,736,736,0
20240524,162300,460292309,736,736,736,736,0
20240524,162200,460292309,736,736,736,736,0
20240524,162100,460292309,736,736,736,736,0
20240524,162000,460292309,736,736,736,736,0
20240524,161900,460292309,736,736,736,736,0
20240524,161800,460292309,736,736,736,736,0
20240524,161700,460292309,736,736,736,736,0
20240524,161600,460292309,736,736,736,736,0
20240524,161500,460292309,736,736,736,736,0
20240524,161400,460292309,736,736,736,736,0
20240524,161300,460292309,736,736,736,736,0
20240524,161200,460292309,736,736,736,736,0
20240524,161100,460292309,736,736,736,736,0
20240524,161000,460292309,736,736,736,736,0
20240524,160900,460292309,736,736,736,736,0
20240524,160800,460292309,736,736,736,736,0
20240524,160700,460292309,736,736,736,736,0
20240524,160600,460292309,736,736,736,736,0
20240524,160500,460292309,736,736,736,736,0
20240524,160400,460292309,736,736,736,736,0
20240524,160300,460292309,736,736,736,736,0
20240524,160200,460292309,736,736,736,736,0
20240524,160100,460292309,736,736,736,736,2946
20240524,160000,460292309,736,736,736,736,0
20240524,155900,460292309,736,736,736,736,0
20240524,155800,460292309,736,736,736,736,0
20240524,155700,460292309,736,736,736,736,0
20240524,155600,460292309,736,736,736,736,0
20240524,155500,460292309,736,736,736,736,0
20240524,155400,460292309,736,736,736,736,0
20240524,155300,460292309,736,736,736,736,0
20240524,155200,460292309,736,736,736,736,0
20240524,155100,460292309,736,736,736,736,0
20240524,155000,460292309,736,736,736,736,0
20240524,154900,460292309,736,736,736,736,0
20240524,154800,460292309,736,736,736,736,0
20240524,154700,460292309,736,736,736,736,0
20240524,154600,460292309,736,736,736,736,0
20240524,154500,460292309,736,736,736,736,0
20240524,154400,460292309,736,736,736,736,0
20240524,154300,460292309,736,736,736,736,0
20240524,154200,460292309,736,736,736,736,0
20240524,154100,460292309,736,736,736,736,0
20240524,154000,460292309,736,736,736,736,0
20240524,153900,460292309,736,736,736,736,0
20240524,153800,460292309,736,736,736,736,0
20240524,153700,460292309,736,736,736,736,0
20240524,153600,460292309,736,736,736,736,0
20240524,153500,460292309,736,736,736,736,0
20240524,153400,460292309,736,736,736,736,0
20240524,153300,460292309,736,736,736,736,0
20240524,153200,460292309,736,736,736,736,0
20240524,153100,460292309,736,736,736,736,2946
20240524,153000,460292309,736,736,736,736,2946
20240524,152900,458124053,740,740,740,740,0
20240524,152800,458124053,740,740,740,740,0
20240524,152700,458124053,740,740,740,740,0
20240524,152600,458124053,740,740,740,740,0
20240524,152500,458124053,740,740,740,740,0
20240524,152400,458124053,740,740,740,740,0
20240524,152300,458124053,740,740,740,740,0
20240524,152200,458124053,740,740,740,740,0
20240524,152100,458124053,740,740,740,740,0
20240524,152000,458124053,740,740,740,740,0
20240524,151900,458124053,740,736,740,736,100
20240524,151800,458050364,740,740,740,736,4216
20240524,151700,454944660,739,739,739,739,18
20240524,151600,454931358,740,739,740,739,153
20240524,151500,454818156,740,737,740,737,4085
20240524,151400,451807264,737,738,738,736,15827
20240524,151300,440145498,740,739,740,738,5626
20240524,151200,435992686,739,739,739,739,331
20240524,151100,435748077,738,739,739,738,3623
20240524,151000,433070742,740,739,740,739,2
20240524,150900,433069263,740,740,740,740,0
20240524,150800,433069263,740,740,740,740,3
20240524,150700,433067043,739,739,739,739,2
20240524,150600,433065565,739,740,740,739,241
20240524,150500,432887433,740,740,740,739,1988
20240524,150400,431416343,740,742,742,740,475
20240524,150300,431064703,742,742,742,742,134
20240524,150200,430965275,742,741,742,741,554
20240524,150100,430554261,741,741,741,741,37
20240524,150000,430526844,741,741,741,740,2249
20240524,145900,428860748,742,742,742,742,0
20240524,145800,428860748,742,742,742,742,115
20240524,145700,428775418,742,742,742,742,0
20240524,145600,428775418,742,742,742,742,1
20240524,145500,428774676,742,742,742,742,5
20240524,145400,428770966,741,741,741,741,0
20240524,145300,428770966,741,742,742,741,2027
20240524,145200,427268932,742,742,742,742,100
20240524,145100,427194732,742,742,742,742,510
20240524,145000,426816312,742,742,742,742,518
20240524,144900,426431956,742,742,742,741,3605
20240524,144800,423757083,742,742,742,742,35
20240524,144700,423731113,742,742,742,742,8
20240524,144600,423725177,742,742,742,742,38
20240524,144500,423696981,742,742,742,742,14
20240524,144400,423686593,742,742,742,741,2766
20240524,144300,421634257,742,742,742,742,0
20240524,144200,421634257,742,742,742,742,101
20240524,144100,421559315,741,741,741,741,0
20240524,144000,421559315,741,740,741,740,462
20240524,143900,421217394,742,741,742,740,88
20240524,143800,421152181,740,740,740,740,0
20240524,143700,421152181,740,740,740,740,0
20240524,143600,421152181,740,741,741,740,19
20240524,143500,421138103,740,741,741,740,58
20240524,143400,421095129,740,741,741,740,2144
20240524,143300,419508533,742,742,742,742,2
20240524,143200,419507049,740,740,742,740,628
20240524,143100,419042219,740,740,742,740,388
20240524,143000,418755097,739,739,739,739,0
20240524,142900,418755097,739,739,739,739,0
20240524,142800,418755097,739,739,739,739,2855
20240524,142700,416645252,739,741,741,739,19722
20240524,142600,402037108,742,742,742,742,0
20240524,142500,402037108,742,742,742,742,134
20240524,142400,401937680,742,742,742,742,58
20240524,142300,401894644,742,742,742,742,2
20240524,142200,401893160,742,742,742,742,0
20240524,142100,401893160,742,742,742,742,40
20240524,142000,401863480,742,742,742,742,0
20240524,141900,401863480,742,742,742,742,10
20240524,141800,401856060,742,742,742,742,406
20240524,141700,401554808,742,742,742,742,0
20240524,141600,401554808,742,741,742,741,562
20240524,141500,401137866,741,743,743,741,2407
20240524,141400,399351874,742,742,742,742,0
20240524,141300,399351874,742,742,742,742,0
20240524,141200,399351874,742,742,742,742,0
20240524,141100,399351874,742,743,743,742,535
20240524,141000,398954578,743,743,743,743,200
20240524,140900,398805978,743,743,743,743,29
20240524,140800,398784431,742,744,744,742,315
20240524,140700,398550101,744,742,744,742,52
20240524,140600,398511511,742,743,743,742,13300
20240524,140500,388632788,743,743,743,743,0
20240524,140400,388632788,743,743,743,743,0
20240524,140300,388632788,743,744,744,743,1523
20240524,140200,387499711,744,744,744,744,0
20240524,140100,387499711,744,744,744,744,0
20240524,140000,387499711,744,746,746,744,1738
20240524,135900,386203886,748,748,748,748,10
20240524,135800,386196406,748,748,748,748,50
20240524,135700,386159006,748,748,748,748,1
20240524,135600,386158258,746,747,748,746,179
20240524,135500,386024518,747,747,747,747,0
20240524,135400,386024518,747,747,747,747,0
20240524,135300,386024518,747,747,747,747,0
20240524,135200,386024518,747,747,747,747,81
20240524,135100,385964011,747,747,747,747,0
20240524,135000,385964011,747,747,747,747,0
20240524,134900,385964011,747,748,748,747,321
20240524,134800,385724223,748,748,748,748,4
20240524,134700,385721231,748,748,748,748,18
20240524,134600,385707767,749,749,749,749,0
20240524,134500,385707767,749,749,749,749,0
20240524,134400,385707767,749,749,749,749,6
20240524,134300,385703273,750,750,750,750,0
20240524,134200,385703273,750,750,750,750,0
20240524,134100,385703273,750,750,750,750,0
20240524,134000,385703273,750,750,750,750,11
20240524,133900,385695023,750,750,750,750,2
20240524,133800,385693523,750,750,750,750,10
20240524,133700,385686023,750,750,750,750,10
20240524,133600,385678523,747,747,747,747,4057
20240524,133500,382647944,750,750,750,750,0
20240524,133400,382647944,750,750,750,750,0
20240524,133300,382647944,750,750,750,750,10
20240524,133200,382640444,750,750,750,750,10
20240524,133100,382632944,750,750,750,750,0
20240524,133000,382632944,750,750,750,750,1001
20240524,132900,381882194,750,750,750,750,500
20240524,132800,381507194,750,747,750,747,1416
20240524,132700,380448484,747,747,747,747,0
20240524,132600,380448484,747,747,747,747,11
20240524,132500,380440267,747,747,747,747,0
20240524,132400,380440267,747,747,747,744,2705
20240524,132300,378419686,747,747,747,747,51
20240524,132200,378381589,747,745,747,745,1155
20240524,132100,377521107,745,745,745,742,5050
20240524,132000,373758977,745,745,745,745,0
20240524,131900,373758977,745,743,745,743,26
20240524,131800,373739635,745,745,745,743,2271
20240524,131700,372049696,745,744,745,744,29
20240524,131600,372028110,744,745,745,744,1001
20240524,131500,371282366,745,745,745,742,6225
20240524,131400,366644900,745,742,745,742,35205
20240524,131300,340522761,742,742,742,742,10
20240524,131200,340515341,741,742,742,741,2906
20240524,131100,338359128,742,741,742,741,1065
20240524,131000,337569953,741,741,741,741,0
20240524,130900,337569953,741,741,741,741,81
20240524,130800,337509932,741,741,741,741,0
20240524,130700,337509932,741,741,741,741,4
20240524,130600,337506968,741,741,741,741,0
20240524,130500,337506968,741,741,741,741,20
20240524,130400,337492148,741,741,741,741,0
20240524,130300,337492148,741,741,741,741,0
20240524,130200,337492148,741,741,741,741,0
20240524,130100,337492148,741,741,741,741,2
20240524,130000,337490666,741,741,741,740,7369
20240524,125900,332031750,742,742,742,742,10
20240524,125800,332024330,742,742,742,742,0
20240524,125700,332024330,742,741,742,741,2015
20240524,125600,330529791,741,740,741,740,109
20240524,125500,330449120,740,739,740,739,108
20240524,125400,330369295,740,740,740,740,29
20240524,125300,330347835,740,740,740,740,1039
20240524,125200,329578975,740,740,740,740,100
20240524,125100,329504975,740,740,740,740,20
20240524,125000,329490175,739,739,739,739,268
20240524,124900,329292123,739,739,739,739,261
20240524,124800,329099244,739,739,739,738,321
20240524,124700,328862143,739,739,739,739,215
20240524,124600,328703258,739,739,739,739,2
20240524,124500,328701780,736,740,740,736,302
20240524,124400,328479358,740,740,740,738,4317
20240524,124300,325284828,739,739,739,739,122
20240524,124200,325194670,739,739,739,737,56
20240524,124100,325153314,739,739,739,739,418
20240524,124000,324844412,736,739,741,736,7478
20240524,123900,319336886,740,740,740,739,3835
20240524,123800,316501115,740,746,746,739,52825
20240524,123700,277383844,748,748,748,748,31
20240524,123600,277360656,748,747,748,747,72
20240524,123500,277306809,747,746,747,746,2
20240524,123400,277305316,748,745,748,745,20
20240524,123300,277290404,743,743,743,743,0
20240524,123200,277290404,743,743,743,743,0
20240524,123100,277290404,743,743,743,743,0
20240524,123000,277290404,743,743,743,743,0
20240524,122900,277290404,743,749,749,743,33800
20240524,122800,252095055,749,747,749,747,400
20240524,122700,251796056,747,747,747,747,1480
20240524,122600,250690496,747,747,747,747,0
20240524,122500,250690496,747,748,748,747,1524
20240524,122400,249552042,748,749,749,748,547
20240524,122300,249142350,749,749,749,749,13
20240524,122200,249132613,749,749,749,749,0
20240524,122100,249132613,749,749,749,749,1
20240524,122000,249131864,749,749,749,749,6
20240524,121900,249127370,747,747,748,747,3024
20240524,121800,246868412,747,748,748,747,146
20240524,121700,246759320,750,750,750,750,0
20240524,121600,246759320,750,750,750,750,0
20240524,121500,246759320,750,748,750,747,3560
20240524,121400,244099966,747,747,747,747,0
20240524,121300,244099966,747,747,747,747,0
20240524,121200,244099966,747,748,748,747,1378
20240524,121100,243070100,747,748,748,747,4072
20240524,121000,240024405,748,748,748,748,1204
20240524,120900,239123813,748,748,748,748,0
20240524,120800,239123813,748,748,748,748,2
20240524,120700,239122317,747,747,747,747,0
20240524,120600,239122317,747,747,747,747,360
20240524,120500,238853397,747,749,749,747,503
20240524,120400,238477650,749,749,749,749,3
20240524,120300,238475403,748,748,748,748,0
20240524,120200,238475403,748,748,748,748,0
20240524,120100,238475403,748,748,748,748,0
20240524,120000,238475403,748,748,748,748,1
20240524,115900,238474655,749,749,749,749,0
20240524,115800,238474655,749,749,749,749,13
20240524,115700,238464918,750,750,750,750,0
20240524,115600,238464918,750,749,750,749,15
20240524,115500,238453682,749,748,749,747,166
20240524,115400,238329514,748,747,748,747,21
20240524,115300,238313826,747,747,747,747,151
20240524,115200,238201029,747,748,748,746,6910
20240524,115100,233043304,748,748,749,747,2042
20240524,115000,231517921,747,749,750,747,81759
20240524,114900,170209832,749,749,749,749,100
20240524,114800,170134932,750,750,750,750,2
20240524,114700,170133432,750,749,750,748,35
20240524,114600,170107235,748,749,749,748,1533
20240524,114500,168959824,750,750,750,750,2
20240524,114400,168958324,750,750,750,750,0
20240524,114300,168958324,750,750,750,750,0
20240524,114200,168958324,750,750,750,750,60
20240524,114100,168913324,750,750,750,750,0
20240524,114000,168913324,750,750,750,750,770
20240524,113900,168335824,750,749,750,748,43
20240524,113800,168303635,749,748,749,748,386
20240524,113700,168014902,748,750,750,748,697
20240524,113600,167492867,748,748,748,748,0
20240524,113500,167492867,748,751,751,748,30350
20240524,113400,144755066,754,754,754,754,0
20240524,113300,144755066,754,754,754,754,200
20240524,113200,144604266,755,755,755,755,64
20240524,113100,144555946,755,755,755,755,20
20240524,113000,144540846,756,756,756,756,7
20240524,112900,144535554,756,756,756,756,400
20240524,112800,144233154,755,755,755,755,1090
20240524,112700,143410204,752,752,752,752,0
20240524,112600,143410204,752,752,752,752,0
20240524,112500,143410204,752,752,752,752,3613
20240524,112400,140693228,752,750,752,750,1593
20240524,112300,139496294,750,750,750,750,0
20240524,112200,139496294,750,750,750,750,196
20240524,112100,139349294,750,750,750,750,256
20240524,112000,139157294,749,749,749,749,463
20240524,111900,138810507,749,750,750,749,1957
20240524,111800,137342886,750,751,751,750,475
20240524,111700,136986192,751,751,751,751,56
20240524,111600,136944136,750,751,751,750,812
20240524,111500,136334632,751,755,755,751,2063
20240524,111400,134784638,754,751,754,751,74
20240524,111300,134729040,750,750,750,750,0
20240524,111200,134729040,750,750,750,750,18
20240524,111100,134715540,750,750,750,750,81
20240524,111000,134654790,750,751,751,749,644
20240524,110900,134172350,751,755,755,751,323
20240524,110800,133929773,755,751,755,749,21534
20240524,110700,117778278,752,755,755,752,26
20240524,110600,117758708,751,752,752,751,3000
20240524,110500,115504387,752,752,752,752,0
20240524,110400,115504387,752,752,752,752,0
20240524,110300,115504387,752,752,752,752,0
20240524,110200,115504387,752,751,752,750,3041
20240524,110100,113222828,751,751,751,751,0
20240524,110000,113222828,751,751,751,751,1000
20240524,105900,112471828,751,754,754,751,9109
20240524,105800,105625787,754,755,755,754,969
20240524,105700,104895140,755,757,757,755,1000
20240524,105600,104139140,757,757,757,757,1
20240524,105500,104138383,756,756,756,756,4
20240524,105400,104135359,756,756,756,756,0
20240524,105300,104135359,756,756,756,756,0
20240524,105200,104135359,756,756,756,756,9
20240524,105100,104128555,756,755,756,755,61
20240524,105000,104082499,756,756,756,756,75
20240524,104900,104025799,756,756,756,756,0
20240524,104800,104025799,756,756,756,756,300
20240524,104700,103798999,756,756,756,756,30
20240524,104600,103776319,756,756,756,756,631
20240524,104500,103299283,757,757,757,757,0
20240524,104400,103299283,757,757,757,757,3
20240524,104300,103297012,756,757,757,756,165
20240524,104200,103172252,757,757,757,757,31
20240524,104100,103148785,756,757,757,756,528
20240524,104000,102749117,757,757,757,757,2202
20240524,103900,101082203,757,757,757,757,100
20240524,103800,101006503,757,757,757,757,2883
20240524,103700,98824072,757,756,757,756,5055
20240524,103600,95001866,756,756,756,756,1
20240524,103500,95001110,753,755,756,753,5651
20240524,103400,90740064,754,757,757,754,317
20240524,103300,90500149,757,757,757,753,9126
20240524,103200,83614771,756,757,757,756,110
20240524,103100,83531513,757,756,757,756,410
20240524,103000,83221532,756,757,757,756,370
20240524,102900,82941466,755,755,755,755,0
20240524,102800,82941466,755,755,755,755,0
20240524,102700,82941466,755,761,761,755,39902
20240524,102600,52736580,761,761,761,761,0
20240524,102500,52736580,761,761,761,761,0
20240524,102400,52736580,761,763,763,761,1070
20240524,102300,51921907,763,763,763,763,0
20240524,102200,51921907,763,763,763,763,0
20240524,102100,51921907,763,763,763,763,287
20240524,102000,51702926,763,763,763,763,0
20240524,101900,51702926,763,763,763,763,0
20240524,101800,51702926,763,763,763,763,20
20240524,101700,51687666,763,763,763,763,15
20240524,101600,51676221,763,763,763,763,230
20240524,101500,51500731,761,761,761,761,0
20240524,101400,51500731,761,761,761,761,0
20240524,101300,51500731,761,761,761,761,183
20240524,101200,51361468,763,763,763,763,0
20240524,101100,51361468,763,763,763,763,420
20240524,101000,51041008,762,762,762,762,316
20240524,100900,50800216,762,761,762,761,28
20240524,100800,50778900,762,762,762,762,13
20240524,100700,50768994,762,762,762,762,0
20240524,100600,50768994,762,762,762,762,81
20240524,100500,50707272,761,761,761,761,540
20240524,100400,50296332,762,762,762,762,15
20240524,100300,50284902,762,762,762,762,0
20240524,100200,50284902,762,762,762,762,1
20240524,100100,50284140,762,762,762,762,3
20240524,100000,50281854,762,761,762,760,102
20240524,095900,50204328,761,761,761,761,12
20240524,095800,50195196,761,761,761,761,45
20240524,095700,50160951,761,761,761,761,26
20240524,095600,50141165,761,761,761,761,108
20240524,095500,50058977,758,759,759,758,94
20240524,095400,49987724,758,762,762,757,10467
20240524,095300,42038736,760,762,762,760,1160
20240524,095200,41157101,760,769,770,760,20306
20240524,095100,25685439,770,770,770,770,0
20240524,095000,25685439,770,770,770,770,0
20240524,094900,25685439,770,770,770,770,19
20240524,094800,25670809,770,770,770,770,0
20240524,094700,25670809,770,770,770,770,301
20240524,094600,25439039,768,768,768,768,0
20240524,094500,25439039,768,770,770,768,1066
20240524,094400,24619578,770,770,770,770,0
20240524,094300,24619578,770,770,770,770,0
20240524,094200,24619578,770,770,770,770,143
20240524,094100,24509468,770,770,770,770,0
20240524,094000,24509468,770,770,770,770,10
20240524,093900,24501768,770,769,770,769,3222
20240524,093800,22020849,769,769,769,769,100
20240524,093700,21943949,769,769,769,769,3
20240524,093600,21941642,769,769,769,768,208
20240524,093500,21781697,769,769,769,769,1
20240524,093400,21780928,767,768,769,767,1351
20240524,093300,20742309,770,770,770,770,0
20240524,093200,20742309,770,770,770,770,0
20240524,093100,20742309,770,770,770,770,501
20240524,093000,20356539,763,770,770,761,6327
20240524,092900,15521026,772,772,772,772,0
20240524,092800,15521026,772,769,772,769,154
20240524,092700,15402389,769,769,769,769,0
20240524,092600,15402389,769,769,769,769,2
20240524,092500,15400851,769,769,769,769,40
20240524,092400,15370091,769,769,769,769,1
20240524,092300,15369322,766,766,766,766,0
20240524,092200,15369322,766,766,766,766,0
20240524,092100,15369322,766,766,766,766,0
20240524,092000,15369322,766,766,766,766,95
20240524,091900,15296552,764,764,764,764,2
20240524,091800,15295024,761,769,769,761,5000
20240524,091700,11480374,769,770,770,769,501
20240524,091600,11094722,771,771,771,771,0
20240524,091500,11094722,771,771,771,771,20
20240524,091400,11079302,773,773,773,773,0
20240524,091300,11079302,773,773,773,773,100
20240524,091200,11002002,774,774,774,774,50
20240524,091100,10963302,774,774,774,773,450
20240524,091000,10615032,774,774,774,774,0
20240524,090900,10615032,774,773,774,773,64
20240524,090800,10565546,770,774,774,770,1007
20240524,090700,9790148,770,773,774,770,137
20240524,090600,9684150,774,773,774,773,167
20240524,090500,9555058,773,766,773,760,7924
20240524,090400,3516803,767,770,770,767,2399
20240524,090300,1675630,770,770,770,770,0
20240524,090200,1675630,770,768,770,768,1400
20240524,090100,598048,770,770,770,770,643
20240524,090000,102938,770,768,770,768,134