KissMeData/200230/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,203900,140139889,731,731,731,731,888
20240528,203800,140139889,731,731,731,731,0
20240528,203700,140139889,731,731,731,731,0
20240528,203600,140139889,731,731,731,731,0
20240528,203500,140139889,731,731,731,731,0
20240528,203400,140139889,731,731,731,731,0
20240528,203300,140139889,731,731,731,731,0
20240528,203200,140139889,731,731,731,731,0
20240528,203100,140139889,731,731,731,731,0
20240528,203000,140139889,731,731,731,731,0
20240528,202900,140139889,731,731,731,731,0
20240528,202800,140139889,731,731,731,731,0
20240528,202700,140139889,731,731,731,731,0
20240528,202600,140139889,731,731,731,731,0
20240528,202500,140139889,731,731,731,731,0
20240528,202400,140139889,731,731,731,731,0
20240528,202300,140139889,731,731,731,731,0
20240528,202200,140139889,731,731,731,731,0
20240528,202100,140139889,731,731,731,731,0
20240528,202000,140139889,731,731,731,731,0
20240528,201900,140139889,731,731,731,731,0
20240528,201800,140139889,731,731,731,731,0
20240528,201700,140139889,731,731,731,731,0
20240528,201600,140139889,731,731,731,731,0
20240528,201500,140139889,731,731,731,731,0
20240528,201400,140139889,731,731,731,731,0
20240528,201300,140139889,731,731,731,731,0
20240528,201200,140139889,731,731,731,731,0
20240528,201100,140139889,731,731,731,731,0
20240528,201000,140139889,731,731,731,731,0
20240528,200900,140139889,731,731,731,731,888
20240528,200800,140139889,731,731,731,731,0
20240528,200700,140139889,731,731,731,731,0
20240528,200600,140139889,731,731,731,731,0
20240528,200500,140139889,731,731,731,731,0
20240528,200400,140139889,731,731,731,731,0
20240528,200300,140139889,731,731,731,731,0
20240528,200200,140139889,731,731,731,731,0
20240528,200100,140139889,731,731,731,731,0
20240528,200000,140139889,731,731,731,731,0
20240528,195900,140139889,731,731,731,731,0
20240528,195800,140139889,731,731,731,731,0
20240528,195700,140139889,731,731,731,731,0
20240528,195600,140139889,731,731,731,731,0
20240528,195500,140139889,731,731,731,731,0
20240528,195400,140139889,731,731,731,731,0
20240528,195300,140139889,731,731,731,731,0
20240528,195200,140139889,731,731,731,731,0
20240528,195100,140139889,731,731,731,731,0
20240528,195000,140139889,731,731,731,731,0
20240528,194900,140139889,731,731,731,731,0
20240528,194800,140139889,731,731,731,731,0
20240528,194700,140139889,731,731,731,731,0
20240528,194600,140139889,731,731,731,731,0
20240528,194500,140139889,731,731,731,731,0
20240528,194400,140139889,731,731,731,731,0
20240528,194300,140139889,731,731,731,731,0
20240528,194200,140139889,731,731,731,731,0
20240528,194100,140139889,731,731,731,731,0
20240528,194000,140139889,731,731,731,731,0
20240528,193900,140139889,731,731,731,731,888
20240528,193800,140139889,731,731,731,731,0
20240528,193700,140139889,731,731,731,731,0
20240528,193600,140139889,731,731,731,731,0
20240528,193500,140139889,731,731,731,731,0
20240528,193400,140139889,731,731,731,731,0
20240528,193300,140139889,731,731,731,731,0
20240528,193200,140139889,731,731,731,731,0
20240528,193100,140139889,731,731,731,731,0
20240528,193000,140139889,731,731,731,731,0
20240528,192900,140139889,731,731,731,731,0
20240528,192800,140139889,731,731,731,731,0
20240528,192700,140139889,731,731,731,731,0
20240528,192600,140139889,731,731,731,731,0
20240528,192500,140139889,731,731,731,731,0
20240528,192400,140139889,731,731,731,731,0
20240528,192300,140139889,731,731,731,731,0
20240528,192200,140139889,731,731,731,731,0
20240528,192100,140139889,731,731,731,731,0
20240528,192000,140139889,731,731,731,731,0
20240528,191900,140139889,731,731,731,731,0
20240528,191800,140139889,731,731,731,731,0
20240528,191700,140139889,731,731,731,731,0
20240528,191600,140139889,731,731,731,731,0
20240528,191500,140139889,731,731,731,731,0
20240528,191400,140139889,731,731,731,731,0
20240528,191300,140139889,731,731,731,731,0
20240528,191200,140139889,731,731,731,731,0
20240528,191100,140139889,731,731,731,731,0
20240528,191000,140139889,731,731,731,731,0
20240528,190900,140139889,731,731,731,731,888
20240528,190800,140139889,731,731,731,731,0
20240528,190700,140139889,731,731,731,731,0
20240528,190600,140139889,731,731,731,731,0
20240528,190500,140139889,731,731,731,731,0
20240528,190400,140139889,731,731,731,731,0
20240528,190300,140139889,731,731,731,731,0
20240528,190200,140139889,731,731,731,731,0
20240528,190100,140139889,731,731,731,731,0
20240528,190000,140139889,731,731,731,731,0
20240528,185900,140139889,731,731,731,731,0
20240528,185800,140139889,731,731,731,731,0
20240528,185700,140139889,731,731,731,731,0
20240528,185600,140139889,731,731,731,731,0
20240528,185500,140139889,731,731,731,731,0
20240528,185400,140139889,731,731,731,731,0
20240528,185300,140139889,731,731,731,731,0
20240528,185200,140139889,731,731,731,731,0
20240528,185100,140139889,731,731,731,731,0
20240528,185000,140139889,731,731,731,731,0
20240528,184900,140139889,731,731,731,731,0
20240528,184800,140139889,731,731,731,731,0
20240528,184700,140139889,731,731,731,731,0
20240528,184600,140139889,731,731,731,731,0
20240528,184500,140139889,731,731,731,731,0
20240528,184400,140139889,731,731,731,731,0
20240528,184300,140139889,731,731,731,731,0
20240528,184200,140139889,731,731,731,731,0
20240528,184100,140139889,731,731,731,731,0
20240528,184000,140139889,731,731,731,731,0
20240528,183900,140139889,731,731,731,731,888
20240528,183800,140139889,731,731,731,731,0
20240528,183700,140139889,731,731,731,731,0
20240528,183600,140139889,731,731,731,731,0
20240528,183500,140139889,731,731,731,731,0
20240528,183400,140139889,731,731,731,731,0
20240528,183300,140139889,731,731,731,731,0
20240528,183200,140139889,731,731,731,731,0
20240528,183100,140139889,731,731,731,731,0
20240528,183000,140139889,731,731,731,731,0
20240528,182900,140139889,731,731,731,731,0
20240528,182800,140139889,731,731,731,731,0
20240528,182700,140139889,731,731,731,731,0
20240528,182600,140139889,731,731,731,731,0
20240528,182500,140139889,731,731,731,731,0
20240528,182400,140139889,731,731,731,731,0
20240528,182300,140139889,731,731,731,731,0
20240528,182200,140139889,731,731,731,731,0
20240528,182100,140139889,731,731,731,731,0
20240528,182000,140139889,731,731,731,731,0
20240528,181900,140139889,731,731,731,731,0
20240528,181800,140139889,731,731,731,731,0
20240528,181700,140139889,731,731,731,731,0
20240528,181600,140139889,731,731,731,731,0
20240528,181500,140139889,731,731,731,731,0
20240528,181400,140139889,731,731,731,731,0
20240528,181300,140139889,731,731,731,731,0
20240528,181200,140139889,731,731,731,731,0
20240528,181100,140139889,731,731,731,731,0
20240528,181000,140139889,731,731,731,731,0
20240528,180900,140139889,731,731,731,731,888
20240528,180800,140139889,731,731,731,731,0
20240528,180700,140139889,731,731,731,731,0
20240528,180600,140139889,731,731,731,731,0
20240528,180500,140139889,731,731,731,731,0
20240528,180400,140139889,731,731,731,731,0
20240528,180300,140139889,731,731,731,731,0
20240528,180200,140139889,731,731,731,731,0
20240528,180100,140139889,731,731,731,731,0
20240528,180000,140139889,731,731,731,731,0
20240528,175900,140139889,731,731,731,731,0
20240528,175800,140139889,731,731,731,731,0
20240528,175700,140139889,731,731,731,731,0
20240528,175600,140139889,731,731,731,731,0
20240528,175500,140139889,731,731,731,731,0
20240528,175400,140139889,731,731,731,731,0
20240528,175300,140139889,731,731,731,731,0
20240528,175200,140139889,731,731,731,731,0
20240528,175100,140139889,731,731,731,731,0
20240528,175000,140139889,731,731,731,731,0
20240528,174900,140139889,731,731,731,731,0
20240528,174800,140139889,731,731,731,731,0
20240528,174700,140139889,731,731,731,731,0
20240528,174600,140139889,731,731,731,731,0
20240528,174500,140139889,731,731,731,731,0
20240528,174400,140139889,731,731,731,731,0
20240528,174300,140139889,731,731,731,731,0
20240528,174200,140139889,731,731,731,731,0
20240528,174100,140139889,731,731,731,731,0
20240528,174000,140139889,731,731,731,731,0
20240528,173900,140139889,731,731,731,731,888
20240528,173800,140139889,731,731,731,731,0
20240528,173700,140139889,731,731,731,731,0
20240528,173600,140139889,731,731,731,731,0
20240528,173500,140139889,731,731,731,731,0
20240528,173400,140139889,731,731,731,731,0
20240528,173300,140139889,731,731,731,731,0
20240528,173200,140139889,731,731,731,731,0
20240528,173100,140139889,731,731,731,731,0
20240528,173000,140139889,731,731,731,731,0
20240528,172900,140139889,731,731,731,731,0
20240528,172800,140139889,731,731,731,731,0
20240528,172700,140139889,731,731,731,731,0
20240528,172600,140139889,731,731,731,731,0
20240528,172500,140139889,731,731,731,731,0
20240528,172400,140139889,731,731,731,731,0
20240528,172300,140139889,731,731,731,731,0
20240528,172200,140139889,731,731,731,731,0
20240528,172100,140139889,731,731,731,731,0
20240528,172000,140139889,731,731,731,731,0
20240528,171900,140139889,731,731,731,731,0
20240528,171800,140139889,731,731,731,731,0
20240528,171700,140139889,731,731,731,731,0
20240528,171600,140139889,731,731,731,731,0
20240528,171500,140139889,731,731,731,731,0
20240528,171400,140139889,731,731,731,731,0
20240528,171300,140139889,731,731,731,731,0
20240528,171200,140139889,731,731,731,731,0
20240528,171100,140139889,731,731,731,731,0
20240528,171000,140139889,731,731,731,731,0
20240528,170900,140139889,731,731,731,731,888
20240528,170800,140139889,731,731,731,731,0
20240528,170700,140139889,731,731,731,731,0
20240528,170600,140139889,731,731,731,731,0
20240528,170500,140139889,731,731,731,731,0
20240528,170400,140139889,731,731,731,731,0
20240528,170300,140139889,731,731,731,731,0
20240528,170200,140139889,731,731,731,731,0
20240528,170100,140139889,731,731,731,731,0
20240528,170000,140139889,731,731,731,731,0
20240528,165900,140139889,731,731,731,731,0
20240528,165800,140139889,731,731,731,731,0
20240528,165700,140139889,731,731,731,731,0
20240528,165600,140139889,731,731,731,731,0
20240528,165500,140139889,731,731,731,731,0
20240528,165400,140139889,731,731,731,731,0
20240528,165300,140139889,731,731,731,731,0
20240528,165200,140139889,731,731,731,731,0
20240528,165100,140139889,731,731,731,731,0
20240528,165000,140139889,731,731,731,731,0
20240528,164900,140139889,731,731,731,731,0
20240528,164800,140139889,731,731,731,731,0
20240528,164700,140139889,731,731,731,731,0
20240528,164600,140139889,731,731,731,731,0
20240528,164500,140139889,731,731,731,731,0
20240528,164400,140139889,731,731,731,731,0
20240528,164300,140139889,731,731,731,731,0
20240528,164200,140139889,731,731,731,731,0
20240528,164100,140139889,731,731,731,731,0
20240528,164000,140139889,731,731,731,731,0
20240528,163900,140139889,731,731,731,731,888
20240528,163800,140139889,731,731,731,731,0
20240528,163700,140139889,731,731,731,731,0
20240528,163600,140139889,731,731,731,731,0
20240528,163500,140139889,731,731,731,731,0
20240528,163400,140139889,731,731,731,731,0
20240528,163300,140139889,731,731,731,731,0
20240528,163200,140139889,731,731,731,731,0
20240528,163100,140139889,731,731,731,731,0
20240528,163000,140139889,731,731,731,731,0
20240528,162900,140139889,731,731,731,731,0
20240528,162800,140139889,731,731,731,731,0
20240528,162700,140139889,731,731,731,731,0
20240528,162600,140139889,731,731,731,731,0
20240528,162500,140139889,731,731,731,731,0
20240528,162400,140139889,731,731,731,731,0
20240528,162300,140139889,731,731,731,731,0
20240528,162200,140139889,731,731,731,731,0
20240528,162100,140139889,731,731,731,731,0
20240528,162000,140139889,731,731,731,731,0
20240528,161900,140139889,731,731,731,731,0
20240528,161800,140139889,731,731,731,731,0
20240528,161700,140139889,731,731,731,731,0
20240528,161600,140139889,731,731,731,731,0
20240528,161500,140139889,731,731,731,731,0
20240528,161400,140139889,731,731,731,731,0
20240528,161300,140139889,731,731,731,731,0
20240528,161200,140139889,731,731,731,731,0
20240528,161100,140139889,731,731,731,731,0
20240528,161000,140139889,731,731,731,731,0
20240528,160900,140139889,731,731,731,731,888
20240528,160800,140139889,731,731,731,731,0
20240528,160700,140139889,731,731,731,731,0
20240528,160600,140139889,731,731,731,731,0
20240528,160500,140139889,731,731,731,731,0
20240528,160400,140139889,731,731,731,731,0
20240528,160300,140139889,731,731,731,731,0
20240528,160200,140139889,731,731,731,731,0
20240528,160100,140139889,731,731,731,731,0
20240528,160000,140139889,731,731,731,731,0
20240528,155900,140139889,731,731,731,731,0
20240528,155800,140139889,731,731,731,731,0
20240528,155700,140139889,731,731,731,731,0
20240528,155600,140139889,731,731,731,731,0
20240528,155500,140139889,731,731,731,731,0
20240528,155400,140139889,731,731,731,731,0
20240528,155300,140139889,731,731,731,731,0
20240528,155200,140139889,731,731,731,731,0
20240528,155100,140139889,731,731,731,731,0
20240528,155000,140139889,731,731,731,731,0
20240528,154900,140139889,731,731,731,731,0
20240528,154800,140139889,731,731,731,731,0
20240528,154700,140139889,731,731,731,731,0
20240528,154600,140139889,731,731,731,731,0
20240528,154500,140139889,731,731,731,731,0
20240528,154400,140139889,731,731,731,731,0
20240528,154300,140139889,731,731,731,731,0
20240528,154200,140139889,731,731,731,731,0
20240528,154100,140139889,731,731,731,731,0
20240528,154000,140139889,731,731,731,731,0
20240528,153900,140139889,731,731,731,731,888
20240528,153800,140139889,731,731,731,731,0
20240528,153700,140139889,731,731,731,731,0
20240528,153600,140139889,731,731,731,731,0
20240528,153500,140139889,731,731,731,731,0
20240528,153400,140139889,731,731,731,731,0
20240528,153300,140139889,731,731,731,731,0
20240528,153200,140139889,731,731,731,731,0
20240528,153100,140139889,731,731,731,731,0
20240528,153000,140139889,731,731,731,731,888
20240528,152900,139490761,735,735,735,735,0
20240528,152800,139490761,735,735,735,735,0
20240528,152700,139490761,735,735,735,735,0
20240528,152600,139490761,735,735,735,735,0
20240528,152500,139490761,735,735,735,735,0
20240528,152400,139490761,735,735,735,735,0
20240528,152300,139490761,735,735,735,735,0
20240528,152200,139490761,735,735,735,735,0
20240528,152100,139490761,735,735,735,735,0
20240528,152000,139490761,735,735,735,735,0
20240528,151900,139490761,735,732,735,731,1295
20240528,151800,138543226,732,732,732,732,114
20240528,151700,138459778,735,732,735,732,183
20240528,151600,138325819,735,735,735,735,0
20240528,151500,138325819,735,733,735,733,58
20240528,151400,138283285,735,735,735,735,0
20240528,151300,138283285,735,735,735,735,1
20240528,151200,138282550,735,733,735,733,4
20240528,151100,138279614,732,732,732,732,0
20240528,151000,138279614,732,732,732,732,0
20240528,150900,138279614,732,732,732,732,0
20240528,150800,138279614,732,734,734,732,503
20240528,150700,137911018,733,733,733,733,3
20240528,150600,137908819,734,734,734,734,0
20240528,150500,137908819,734,734,734,734,50
20240528,150400,137872119,734,734,734,734,0
20240528,150300,137872119,734,734,734,734,0
20240528,150200,137872119,734,734,734,734,0
20240528,150100,137872119,734,734,734,734,0
20240528,150000,137872119,734,734,734,734,10
20240528,145900,137864779,734,732,734,732,1377
20240528,145800,136854081,732,732,732,732,1
20240528,145700,136853349,730,730,730,730,0
20240528,145600,136853349,730,730,730,730,0
20240528,145500,136853349,730,730,730,730,0
20240528,145400,136853349,730,731,731,730,7906
20240528,145300,131078999,731,731,731,731,0
20240528,145200,131078999,731,731,731,731,0
20240528,145100,131078999,731,731,731,731,0
20240528,145000,131078999,731,731,731,731,0
20240528,144900,131078999,731,731,731,731,0
20240528,144800,131078999,731,731,731,731,45
20240528,144700,131046104,733,733,733,733,0
20240528,144600,131046104,733,733,733,733,455
20240528,144500,130712589,731,731,731,731,0
20240528,144400,130712589,731,731,731,731,942
20240528,144300,130023987,731,731,731,731,0
20240528,144200,130023987,731,731,731,731,0
20240528,144100,130023987,731,731,731,731,605
20240528,144000,129581732,732,732,732,732,0
20240528,143900,129581732,732,732,732,732,52
20240528,143800,129543668,733,733,733,733,0
20240528,143700,129543668,733,733,733,733,96
20240528,143600,129473300,733,733,733,733,0
20240528,143500,129473300,733,733,733,733,14
20240528,143400,129463038,732,732,732,732,0
20240528,143300,129463038,732,732,732,732,101
20240528,143200,129389106,733,733,733,733,10
20240528,143100,129381776,731,731,731,731,0
20240528,143000,129381776,731,731,731,731,0
20240528,142900,129381776,731,731,731,731,0
20240528,142800,129381776,731,731,731,731,0
20240528,142700,129381776,731,731,731,731,0
20240528,142600,129381776,731,731,731,731,594
20240528,142500,128947562,731,731,731,731,5
20240528,142400,128943907,731,731,731,731,0
20240528,142300,128943907,731,731,731,731,0
20240528,142200,128943907,731,731,731,731,0
20240528,142100,128943907,731,731,731,731,0
20240528,142000,128943907,731,731,731,731,0
20240528,141900,128943907,731,730,731,730,3052
20240528,141800,126715933,731,731,731,731,694
20240528,141700,126208619,731,731,731,730,12657
20240528,141600,116963298,731,731,731,731,0
20240528,141500,116963298,731,731,731,731,0
20240528,141400,116963298,731,731,731,731,0
20240528,141300,116963298,731,731,731,731,0
20240528,141200,116963298,731,731,731,731,0
20240528,141100,116963298,731,731,731,731,0
20240528,141000,116963298,731,731,731,731,1
20240528,140900,116962567,730,730,730,730,0
20240528,140800,116962567,730,730,730,730,0
20240528,140700,116962567,730,730,730,730,49
20240528,140600,116926797,731,731,731,731,0
20240528,140500,116926797,731,731,731,731,128
20240528,140400,116833229,731,731,731,731,13
20240528,140300,116823726,731,731,731,731,959
20240528,140200,116122697,731,731,731,731,0
20240528,140100,116122697,731,731,731,731,86
20240528,140000,116059831,731,732,732,731,4486
20240528,135900,112780187,733,733,733,733,0
20240528,135800,112780187,733,733,733,733,693
20240528,135700,112272218,733,733,733,733,0
20240528,135600,112272218,733,733,733,733,0
20240528,135500,112272218,733,733,733,733,0
20240528,135400,112272218,733,733,733,733,0
20240528,135300,112272218,733,733,733,733,100
20240528,135200,112198918,736,736,736,736,500
20240528,135100,111830918,736,736,736,736,0
20240528,135000,111830918,736,736,736,736,1
20240528,134900,111830182,736,736,736,736,0
20240528,134800,111830182,736,736,736,736,0
20240528,134700,111830182,736,736,736,736,40
20240528,134600,111800742,736,736,736,736,1020
20240528,134500,111050022,736,736,736,736,63
20240528,134400,111003654,736,736,736,736,114
20240528,134300,110919750,736,734,736,734,45
20240528,134200,110886660,733,733,733,733,0
20240528,134100,110886660,733,733,733,733,0
20240528,134000,110886660,733,733,733,733,447
20240528,133900,110559009,733,733,733,733,0
20240528,133800,110559009,733,733,733,733,0
20240528,133700,110559009,733,733,733,733,0
20240528,133600,110559009,733,733,733,733,1000
20240528,133500,109826009,732,735,735,732,1451
20240528,133400,108759578,735,735,735,735,1227
20240528,133300,107857733,735,735,735,735,10
20240528,133200,107850383,736,736,736,736,0
20240528,133100,107850383,736,731,736,731,1193
20240528,133000,106974403,732,732,732,732,0
20240528,132900,106974403,732,733,733,732,9
20240528,132800,106967807,733,733,733,733,25
20240528,132700,106949482,734,734,734,734,68
20240528,132600,106899570,730,730,730,730,0
20240528,132500,106899570,730,730,730,730,0
20240528,132400,106899570,730,730,730,730,0
20240528,132300,106899570,730,730,730,730,0
20240528,132200,106899570,730,730,730,730,0
20240528,132100,106899570,730,730,730,730,0
20240528,132000,106899570,730,730,730,730,0
20240528,131900,106899570,730,730,730,730,0
20240528,131800,106899570,730,732,732,729,19056
20240528,131700,92988605,730,732,732,730,5132
20240528,131600,89234880,732,732,732,732,49
20240528,131500,89199012,732,732,732,732,0
20240528,131400,89199012,732,732,732,732,0
20240528,131300,89199012,732,732,732,732,0
20240528,131200,89199012,732,732,732,732,0
20240528,131100,89199012,732,732,732,732,165
20240528,131000,89078232,732,732,732,732,103
20240528,130900,89002836,733,733,733,733,2929
20240528,130800,86855879,733,733,734,733,59
20240528,130700,86812627,733,733,733,733,0
20240528,130600,86812627,733,733,733,733,0
20240528,130500,86812627,733,733,733,733,0
20240528,130400,86812627,733,733,733,733,0
20240528,130300,86812627,733,733,733,733,0
20240528,130200,86812627,733,732,733,732,41
20240528,130100,86782605,732,732,732,732,35
20240528,130000,86756985,732,732,732,732,35
20240528,125900,86731365,732,732,732,732,1
20240528,125800,86730633,732,732,732,732,0
20240528,125700,86730633,732,732,732,732,0
20240528,125600,86730633,732,732,732,732,20
20240528,125500,86715993,732,732,732,732,49
20240528,125400,86680125,732,732,732,732,67
20240528,125300,86631081,732,732,732,731,45
20240528,125200,86598149,732,732,732,732,5
20240528,125100,86594489,731,731,731,731,281
20240528,125000,86389078,732,732,732,732,0
20240528,124900,86389078,732,732,732,732,0
20240528,124800,86389078,732,732,732,732,0
20240528,124700,86389078,732,732,732,732,0
20240528,124600,86389078,732,732,732,732,0
20240528,124500,86389078,732,732,732,732,0
20240528,124400,86389078,732,732,732,732,0
20240528,124300,86389078,732,732,732,732,0
20240528,124200,86389078,732,732,732,732,3
20240528,124100,86386882,731,731,731,731,0
20240528,124000,86386882,731,731,731,731,0
20240528,123900,86386882,731,732,732,731,2612
20240528,123800,84474924,732,732,732,732,16
20240528,123700,84463212,732,733,733,732,1035
20240528,123600,83704574,733,733,733,733,0
20240528,123500,83704574,733,733,733,733,0
20240528,123400,83704574,733,733,733,733,426
20240528,123300,83392316,734,734,734,734,170
20240528,123200,83267536,734,734,734,734,0
20240528,123100,83267536,734,734,734,734,160
20240528,123000,83150096,734,734,734,734,2
20240528,122900,83148628,734,734,734,734,16
20240528,122800,83136884,734,733,734,733,27
20240528,122700,83117091,733,733,733,733,0
20240528,122600,83117091,733,733,733,733,0
20240528,122500,83117091,733,733,733,733,0
20240528,122400,83117091,733,733,733,733,1235
20240528,122300,82211836,734,734,734,734,0
20240528,122200,82211836,734,734,734,734,1032
20240528,122100,81454348,735,735,735,735,48
20240528,122000,81419068,736,735,736,735,100
20240528,121900,81345556,735,735,735,735,2400
20240528,121800,79581556,735,735,735,735,1
20240528,121700,79580821,735,735,735,735,334
20240528,121600,79335331,735,735,735,735,6894
20240528,121500,74268241,735,735,735,735,1582
20240528,121400,73105471,735,735,735,735,0
20240528,121300,73105471,735,735,735,735,42
20240528,121200,73074601,735,735,735,735,0
20240528,121100,73074601,735,735,735,735,20
20240528,121000,73059901,735,735,735,735,0
20240528,120900,73059901,735,735,735,735,0
20240528,120800,73059901,735,735,735,735,0
20240528,120700,73059901,735,735,735,735,4
20240528,120600,73056961,732,732,732,732,0
20240528,120500,73056961,732,732,732,732,0
20240528,120400,73056961,732,732,732,732,0
20240528,120300,73056961,732,735,735,732,3041
20240528,120200,70821949,734,734,734,734,98
20240528,120100,70750017,735,735,735,735,10
20240528,120000,70742667,735,735,735,735,0
20240528,115900,70742667,735,735,735,735,1
20240528,115800,70741932,732,732,732,732,0
20240528,115700,70741932,732,733,733,732,804
20240528,115600,70153390,734,734,734,734,396
20240528,115500,69862726,732,732,732,732,0
20240528,115400,69862726,732,732,732,732,121
20240528,115300,69774154,732,732,732,732,943
20240528,115200,69083878,732,732,732,732,557
20240528,115100,68676154,732,732,732,731,2107
20240528,115000,67135625,735,735,735,735,0
20240528,114900,67135625,735,735,735,735,0
20240528,114800,67135625,735,735,735,735,0
20240528,114700,67135625,735,735,735,735,0
20240528,114600,67135625,735,735,735,735,0
20240528,114500,67135625,735,735,735,735,0
20240528,114400,67135625,735,735,735,735,300
20240528,114300,66915125,735,735,735,735,0
20240528,114200,66915125,735,735,735,735,0
20240528,114100,66915125,735,735,735,735,0
20240528,114000,66915125,735,735,735,735,0
20240528,113900,66915125,735,735,735,735,0
20240528,113800,66915125,735,735,735,735,0
20240528,113700,66915125,735,735,735,735,0
20240528,113600,66915125,735,735,735,735,0
20240528,113500,66915125,735,734,735,734,4
20240528,113400,66912187,735,735,735,735,0
20240528,113300,66912187,735,734,735,734,54
20240528,113200,66872548,734,733,734,733,4000
20240528,113100,63938137,733,733,733,733,0
20240528,113000,63938137,733,733,733,733,0
20240528,112900,63938137,733,733,733,733,1
20240528,112800,63937404,731,731,731,731,0
20240528,112700,63937404,731,733,733,730,4723
20240528,112600,60485642,733,733,733,733,25
20240528,112500,60467317,733,733,733,733,20
20240528,112400,60452657,733,733,733,733,0
20240528,112300,60452657,733,733,733,733,0
20240528,112200,60452657,733,733,733,733,0
20240528,112100,60452657,733,733,733,733,0
20240528,112000,60452657,733,733,733,733,26
20240528,111900,60433599,733,733,733,733,100
20240528,111800,60360299,733,733,733,733,24
20240528,111700,60342707,732,732,732,732,14
20240528,111600,60332459,730,730,730,730,0
20240528,111500,60332459,730,731,731,730,1628
20240528,111400,59142407,730,731,731,730,1381
20240528,111300,58132910,730,731,731,730,2028
20240528,111200,56650472,731,731,731,731,426
20240528,111100,56339066,732,732,732,732,300
20240528,111000,56119466,731,731,731,731,273
20240528,110900,55919903,730,734,734,730,9231
20240528,110800,49174925,734,734,734,734,0
20240528,110700,49174925,734,733,734,733,34
20240528,110600,49149973,733,733,733,733,0
20240528,110500,49149973,733,733,733,733,1282
20240528,110400,48210267,733,733,733,733,6
20240528,110300,48205869,733,734,734,733,56
20240528,110200,48164820,734,733,734,733,45
20240528,110100,48131834,733,733,733,733,619
20240528,110000,47678107,732,732,732,732,448
20240528,105900,47350171,731,732,732,731,489
20240528,105800,46992711,731,732,732,731,24
20240528,105700,46975163,731,731,731,731,14
20240528,105600,46964929,731,731,731,731,685
20240528,105500,46464194,730,732,732,730,2936
20240528,105400,44317971,732,732,732,732,14
20240528,105300,44307723,732,732,732,732,1
20240528,105200,44306991,732,732,732,732,16
20240528,105100,44295279,731,731,731,731,0
20240528,105000,44295279,731,731,731,731,1303
20240528,104900,43342786,731,732,732,731,1108
20240528,104800,42531746,733,734,734,733,320
20240528,104700,42297166,734,734,734,734,0
20240528,104600,42297166,734,734,734,734,0
20240528,104500,42297166,734,734,734,734,23
20240528,104400,42280284,732,734,734,732,4465
20240528,104300,39003246,734,734,734,734,1
20240528,104200,39002512,732,732,732,732,644
20240528,104100,38531104,734,734,734,734,0
20240528,104000,38531104,734,734,734,732,4082
20240528,103900,35538984,733,733,733,733,14
20240528,103800,35528722,733,734,734,733,368
20240528,103700,35258962,734,734,734,734,43
20240528,103600,35227400,734,734,734,734,0
20240528,103500,35227400,734,734,734,734,0
20240528,103400,35227400,734,732,734,731,1606
20240528,103300,34051724,732,731,732,731,3
20240528,103200,34049529,731,732,732,731,139
20240528,103100,33947784,732,732,732,732,4
20240528,103000,33944856,732,732,732,732,54
20240528,102900,33905328,730,733,733,730,8084
20240528,102800,27991012,734,735,735,734,2219
20240528,102700,26362138,735,735,735,735,0
20240528,102600,26362138,735,735,735,735,0
20240528,102500,26362138,735,735,735,735,3
20240528,102400,26359933,735,735,735,735,300
20240528,102300,26139433,735,735,735,735,8
20240528,102200,26133553,735,737,737,735,2
20240528,102100,26132081,734,734,734,734,0
20240528,102000,26132081,734,734,734,734,0
20240528,101900,26132081,734,734,734,734,0
20240528,101800,26132081,734,736,736,734,5157
20240528,101700,22341386,737,737,737,737,0
20240528,101600,22341386,737,737,737,737,0
20240528,101500,22341386,737,737,737,737,0
20240528,101400,22341386,737,737,737,737,2
20240528,101300,22339912,736,736,736,736,362
20240528,101200,22073480,736,736,736,736,100
20240528,101100,21999880,736,736,736,736,0
20240528,101000,21999880,736,735,736,735,160
20240528,100900,21882269,736,736,736,736,1
20240528,100800,21881533,736,736,736,736,0
20240528,100700,21881533,736,736,736,736,0
20240528,100600,21881533,736,736,736,736,3
20240528,100500,21879325,735,734,735,734,453
20240528,100400,21546813,735,736,736,735,233
20240528,100300,21375545,735,736,736,735,111
20240528,100200,21293949,736,736,736,736,359
20240528,100100,21029725,736,735,736,735,747
20240528,100000,20480679,735,735,735,735,893
20240528,095900,19824324,735,735,735,735,675
20240528,095800,19328199,735,735,735,735,50
20240528,095700,19291449,735,735,735,735,39
20240528,095600,19262784,735,734,735,734,16
20240528,095500,19251039,735,735,735,735,61
20240528,095400,19206204,735,735,735,735,43
20240528,095300,19174599,735,731,735,731,34
20240528,095200,19149737,731,732,732,731,1291
20240528,095100,18205329,735,735,735,735,0
20240528,095000,18205329,735,733,735,733,33
20240528,094900,18181120,733,733,733,733,0
20240528,094800,18181120,733,733,733,733,1
20240528,094700,18180387,733,733,733,733,0
20240528,094600,18180387,733,733,733,733,270
20240528,094500,17982477,733,733,733,733,36
20240528,094400,17956089,733,736,736,733,7929
20240528,094300,12133054,737,737,737,735,5
20240528,094200,12129371,736,736,736,736,247
20240528,094100,11947579,736,735,736,735,732
20240528,094000,11409397,735,735,735,735,1304
20240528,093900,10450957,735,735,735,735,0
20240528,093800,10450957,735,735,735,735,48
20240528,093700,10415677,735,735,735,735,18
20240528,093600,10402447,735,735,735,735,250
20240528,093500,10218697,735,735,735,735,1
20240528,093400,10217962,734,734,734,734,0
20240528,093300,10217962,734,734,734,734,0
20240528,093200,10217962,734,735,735,734,105
20240528,093100,10140887,734,735,735,734,371
20240528,093000,9868254,734,734,734,734,321
20240528,092900,9632640,734,734,734,734,5
20240528,092800,9628970,734,734,734,734,0
20240528,092700,9628970,734,734,734,734,10
20240528,092600,9621630,734,734,734,734,118
20240528,092500,9535018,734,734,734,734,0
20240528,092400,9535018,734,734,734,734,76
20240528,092300,9479234,734,734,734,734,0
20240528,092200,9479234,734,734,734,734,105
20240528,092100,9402164,734,734,734,734,1
20240528,092000,9401430,734,734,734,734,0
20240528,091900,9401430,734,734,734,734,1
20240528,091800,9400696,734,734,734,734,2992
20240528,091700,7204568,735,734,735,734,694
20240528,091600,6694707,734,734,734,734,71
20240528,091500,6642593,734,734,734,734,32
20240528,091400,6619105,733,733,734,733,88
20240528,091300,6554600,728,728,728,728,0
20240528,091200,6554600,728,734,734,728,2
20240528,091100,6553138,728,728,728,728,0
20240528,091000,6553138,728,735,735,728,240
20240528,090900,6378313,728,729,729,728,2050
20240528,090800,4885380,730,730,730,730,3612
20240528,090700,2248620,730,730,730,730,0
20240528,090600,2248620,730,730,730,730,537
20240528,090500,1856610,730,728,730,728,371
20240528,090400,1586460,728,728,728,728,180
20240528,090300,1455420,728,728,728,728,18
20240528,090200,1442316,728,730,730,728,591
20240528,090100,1011050,730,730,730,730,500
20240528,090000,646050,730,730,730,730,885