KissMeData/023440/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,190500,1319670442,1447,1447,1447,1447,2417
20240521,190400,1319670442,1447,1447,1447,1447,0
20240521,190300,1319670442,1447,1447,1447,1447,0
20240521,190200,1319670442,1447,1447,1447,1447,0
20240521,190100,1319670442,1447,1447,1447,1447,0
20240521,190000,1319670442,1447,1447,1447,1447,0
20240521,185900,1319670442,1447,1447,1447,1447,0
20240521,185800,1319670442,1447,1447,1447,1447,0
20240521,185700,1319670442,1447,1447,1447,1447,0
20240521,185600,1319670442,1447,1447,1447,1447,0
20240521,185500,1319670442,1447,1447,1447,1447,0
20240521,185400,1319670442,1447,1447,1447,1447,0
20240521,185300,1319670442,1447,1447,1447,1447,0
20240521,185200,1319670442,1447,1447,1447,1447,0
20240521,185100,1319670442,1447,1447,1447,1447,0
20240521,185000,1319670442,1447,1447,1447,1447,0
20240521,184900,1319670442,1447,1447,1447,1447,0
20240521,184800,1319670442,1447,1447,1447,1447,0
20240521,184700,1319670442,1447,1447,1447,1447,0
20240521,184600,1319670442,1447,1447,1447,1447,0
20240521,184500,1319670442,1447,1447,1447,1447,0
20240521,184400,1319670442,1447,1447,1447,1447,0
20240521,184300,1319670442,1447,1447,1447,1447,0
20240521,184200,1319670442,1447,1447,1447,1447,0
20240521,184100,1319670442,1447,1447,1447,1447,0
20240521,184000,1319670442,1447,1447,1447,1447,0
20240521,183900,1319670442,1447,1447,1447,1447,0
20240521,183800,1319670442,1447,1447,1447,1447,0
20240521,183700,1319670442,1447,1447,1447,1447,0
20240521,183600,1319670442,1447,1447,1447,1447,0
20240521,183500,1319670442,1447,1447,1447,1447,2417
20240521,183400,1319670442,1447,1447,1447,1447,0
20240521,183300,1319670442,1447,1447,1447,1447,0
20240521,183200,1319670442,1447,1447,1447,1447,0
20240521,183100,1319670442,1447,1447,1447,1447,0
20240521,183000,1319670442,1447,1447,1447,1447,0
20240521,182900,1319670442,1447,1447,1447,1447,0
20240521,182800,1319670442,1447,1447,1447,1447,0
20240521,182700,1319670442,1447,1447,1447,1447,0
20240521,182600,1319670442,1447,1447,1447,1447,0
20240521,182500,1319670442,1447,1447,1447,1447,0
20240521,182400,1319670442,1447,1447,1447,1447,0
20240521,182300,1319670442,1447,1447,1447,1447,0
20240521,182200,1319670442,1447,1447,1447,1447,0
20240521,182100,1319670442,1447,1447,1447,1447,0
20240521,182000,1319670442,1447,1447,1447,1447,0
20240521,181900,1319670442,1447,1447,1447,1447,0
20240521,181800,1319670442,1447,1447,1447,1447,0
20240521,181700,1319670442,1447,1447,1447,1447,0
20240521,181600,1319670442,1447,1447,1447,1447,0
20240521,181500,1319670442,1447,1447,1447,1447,0
20240521,181400,1319670442,1447,1447,1447,1447,0
20240521,181300,1319670442,1447,1447,1447,1447,0
20240521,181200,1319670442,1447,1447,1447,1447,0
20240521,181100,1319670442,1447,1447,1447,1447,0
20240521,181000,1319670442,1447,1447,1447,1447,0
20240521,180900,1319670442,1447,1447,1447,1447,0
20240521,180800,1319670442,1447,1447,1447,1447,0
20240521,180700,1319670442,1447,1447,1447,1447,0
20240521,180600,1319670442,1447,1447,1447,1447,0
20240521,180500,1319670442,1447,1447,1447,1447,2417
20240521,180400,1319670442,1447,1447,1447,1447,0
20240521,180300,1319670442,1447,1447,1447,1447,0
20240521,180200,1319670442,1447,1447,1447,1447,0
20240521,180100,1319670442,1447,1447,1447,1447,0
20240521,180000,1319670442,1447,1447,1447,1447,0
20240521,175900,1319670442,1447,1447,1447,1447,0
20240521,175800,1319670442,1447,1447,1447,1447,0
20240521,175700,1319670442,1447,1447,1447,1447,0
20240521,175600,1319670442,1447,1447,1447,1447,0
20240521,175500,1319670442,1447,1447,1447,1447,0
20240521,175400,1319670442,1447,1447,1447,1447,0
20240521,175300,1319670442,1447,1447,1447,1447,0
20240521,175200,1319670442,1447,1447,1447,1447,0
20240521,175100,1319670442,1447,1447,1447,1447,0
20240521,175000,1319670442,1447,1447,1447,1447,0
20240521,174900,1319670442,1447,1447,1447,1447,0
20240521,174800,1319670442,1447,1447,1447,1447,0
20240521,174700,1319670442,1447,1447,1447,1447,0
20240521,174600,1319670442,1447,1447,1447,1447,0
20240521,174500,1319670442,1447,1447,1447,1447,0
20240521,174400,1319670442,1447,1447,1447,1447,0
20240521,174300,1319670442,1447,1447,1447,1447,0
20240521,174200,1319670442,1447,1447,1447,1447,0
20240521,174100,1319670442,1447,1447,1447,1447,0
20240521,174000,1319670442,1447,1447,1447,1447,0
20240521,173900,1319670442,1447,1447,1447,1447,0
20240521,173800,1319670442,1447,1447,1447,1447,0
20240521,173700,1319670442,1447,1447,1447,1447,0
20240521,173600,1319670442,1447,1447,1447,1447,0
20240521,173500,1319670442,1447,1447,1447,1447,2417
20240521,173400,1319670442,1447,1447,1447,1447,0
20240521,173300,1319670442,1447,1447,1447,1447,0
20240521,173200,1319670442,1447,1447,1447,1447,0
20240521,173100,1319670442,1447,1447,1447,1447,0
20240521,173000,1319670442,1447,1447,1447,1447,0
20240521,172900,1319670442,1447,1447,1447,1447,0
20240521,172800,1319670442,1447,1447,1447,1447,0
20240521,172700,1319670442,1447,1447,1447,1447,0
20240521,172600,1319670442,1447,1447,1447,1447,0
20240521,172500,1319670442,1447,1447,1447,1447,0
20240521,172400,1319670442,1447,1447,1447,1447,0
20240521,172300,1319670442,1447,1447,1447,1447,0
20240521,172200,1319670442,1447,1447,1447,1447,0
20240521,172100,1319670442,1447,1447,1447,1447,0
20240521,172000,1319670442,1447,1447,1447,1447,0
20240521,171900,1319670442,1447,1447,1447,1447,0
20240521,171800,1319670442,1447,1447,1447,1447,0
20240521,171700,1319670442,1447,1447,1447,1447,0
20240521,171600,1319670442,1447,1447,1447,1447,0
20240521,171500,1319670442,1447,1447,1447,1447,0
20240521,171400,1319670442,1447,1447,1447,1447,0
20240521,171300,1319670442,1447,1447,1447,1447,0
20240521,171200,1319670442,1447,1447,1447,1447,0
20240521,171100,1319670442,1447,1447,1447,1447,0
20240521,171000,1319670442,1447,1447,1447,1447,0
20240521,170900,1319670442,1447,1447,1447,1447,0
20240521,170800,1319670442,1447,1447,1447,1447,0
20240521,170700,1319670442,1447,1447,1447,1447,0
20240521,170600,1319670442,1447,1447,1447,1447,0
20240521,170500,1319670442,1447,1447,1447,1447,2417
20240521,170400,1319670442,1447,1447,1447,1447,0
20240521,170300,1319670442,1447,1447,1447,1447,0
20240521,170200,1319670442,1447,1447,1447,1447,0
20240521,170100,1319670442,1447,1447,1447,1447,0
20240521,170000,1319670442,1447,1447,1447,1447,0
20240521,165900,1319670442,1447,1447,1447,1447,0
20240521,165800,1319670442,1447,1447,1447,1447,0
20240521,165700,1319670442,1447,1447,1447,1447,0
20240521,165600,1319670442,1447,1447,1447,1447,0
20240521,165500,1319670442,1447,1447,1447,1447,0
20240521,165400,1319670442,1447,1447,1447,1447,0
20240521,165300,1319670442,1447,1447,1447,1447,0
20240521,165200,1319670442,1447,1447,1447,1447,0
20240521,165100,1319670442,1447,1447,1447,1447,0
20240521,165000,1319670442,1447,1447,1447,1447,0
20240521,164900,1319670442,1447,1447,1447,1447,0
20240521,164800,1319670442,1447,1447,1447,1447,0
20240521,164700,1319670442,1447,1447,1447,1447,0
20240521,164600,1319670442,1447,1447,1447,1447,0
20240521,164500,1319670442,1447,1447,1447,1447,0
20240521,164400,1319670442,1447,1447,1447,1447,0
20240521,164300,1319670442,1447,1447,1447,1447,0
20240521,164200,1319670442,1447,1447,1447,1447,0
20240521,164100,1319670442,1447,1447,1447,1447,0
20240521,164000,1319670442,1447,1447,1447,1447,0
20240521,163900,1319670442,1447,1447,1447,1447,0
20240521,163800,1319670442,1447,1447,1447,1447,0
20240521,163700,1319670442,1447,1447,1447,1447,0
20240521,163600,1319670442,1447,1447,1447,1447,0
20240521,163500,1319670442,1447,1447,1447,1447,2417
20240521,163400,1319670442,1447,1447,1447,1447,0
20240521,163300,1319670442,1447,1447,1447,1447,0
20240521,163200,1319670442,1447,1447,1447,1447,0
20240521,163100,1319670442,1447,1447,1447,1447,0
20240521,163000,1319670442,1447,1447,1447,1447,0
20240521,162900,1319670442,1447,1447,1447,1447,0
20240521,162800,1319670442,1447,1447,1447,1447,0
20240521,162700,1319670442,1447,1447,1447,1447,0
20240521,162600,1319670442,1447,1447,1447,1447,0
20240521,162500,1319670442,1447,1447,1447,1447,0
20240521,162400,1319670442,1447,1447,1447,1447,0
20240521,162300,1319670442,1447,1447,1447,1447,0
20240521,162200,1319670442,1447,1447,1447,1447,0
20240521,162100,1319670442,1447,1447,1447,1447,0
20240521,162000,1319670442,1447,1447,1447,1447,0
20240521,161900,1319670442,1447,1447,1447,1447,0
20240521,161800,1319670442,1447,1447,1447,1447,0
20240521,161700,1319670442,1447,1447,1447,1447,0
20240521,161600,1319670442,1447,1447,1447,1447,0
20240521,161500,1319670442,1447,1447,1447,1447,0
20240521,161400,1319670442,1447,1447,1447,1447,0
20240521,161300,1319670442,1447,1447,1447,1447,0
20240521,161200,1319670442,1447,1447,1447,1447,0
20240521,161100,1319670442,1447,1447,1447,1447,0
20240521,161000,1319670442,1447,1447,1447,1447,0
20240521,160900,1319670442,1447,1447,1447,1447,0
20240521,160800,1319670442,1447,1447,1447,1447,0
20240521,160700,1319670442,1447,1447,1447,1447,0
20240521,160600,1319670442,1447,1447,1447,1447,0
20240521,160500,1319670442,1447,1447,1447,1447,2417
20240521,160400,1319670442,1447,1447,1447,1447,0
20240521,160300,1319670442,1447,1447,1447,1447,0
20240521,160200,1319670442,1447,1447,1447,1447,0
20240521,160100,1319670442,1447,1447,1447,1447,0
20240521,160000,1319670442,1447,1447,1447,1447,0
20240521,155900,1319670442,1447,1447,1447,1447,0
20240521,155800,1319670442,1447,1447,1447,1447,0
20240521,155700,1319670442,1447,1447,1447,1447,0
20240521,155600,1319670442,1447,1447,1447,1447,0
20240521,155500,1319670442,1447,1447,1447,1447,0
20240521,155400,1319670442,1447,1447,1447,1447,0
20240521,155300,1319670442,1447,1447,1447,1447,0
20240521,155200,1319670442,1447,1447,1447,1447,0
20240521,155100,1319670442,1447,1447,1447,1447,0
20240521,155000,1319670442,1447,1447,1447,1447,0
20240521,154900,1319670442,1447,1447,1447,1447,0
20240521,154800,1319670442,1447,1447,1447,1447,0
20240521,154700,1319670442,1447,1447,1447,1447,0
20240521,154600,1319670442,1447,1447,1447,1447,0
20240521,154500,1319670442,1447,1447,1447,1447,0
20240521,154400,1319670442,1447,1447,1447,1447,0
20240521,154300,1319670442,1447,1447,1447,1447,0
20240521,154200,1319670442,1447,1447,1447,1447,0
20240521,154100,1319670442,1447,1447,1447,1447,0
20240521,154000,1319670442,1447,1447,1447,1447,0
20240521,153900,1319670442,1447,1447,1447,1447,0
20240521,153800,1319670442,1447,1447,1447,1447,0
20240521,153700,1319670442,1447,1447,1447,1447,0
20240521,153600,1319670442,1447,1447,1447,1447,0
20240521,153500,1319670442,1447,1447,1447,1447,2417
20240521,153400,1319670442,1447,1447,1447,1447,0
20240521,153300,1319670442,1447,1447,1447,1447,0
20240521,153200,1319670442,1447,1447,1447,1447,0
20240521,153100,1319670442,1447,1447,1447,1447,0
20240521,153000,1319670442,1447,1447,1447,1447,2417
20240521,152900,1316173043,1447,1447,1447,1447,0
20240521,152800,1316173043,1447,1447,1447,1447,0
20240521,152700,1316173043,1447,1447,1447,1447,0
20240521,152600,1316173043,1447,1447,1447,1447,0
20240521,152500,1316173043,1447,1447,1447,1447,0
20240521,152400,1316173043,1447,1447,1447,1447,0
20240521,152300,1316173043,1447,1447,1447,1447,0
20240521,152200,1316173043,1447,1447,1447,1447,0
20240521,152100,1316173043,1447,1447,1447,1447,0
20240521,152000,1316173043,1447,1447,1447,1447,0
20240521,151900,1316173043,1447,1447,1447,1447,3
20240521,151800,1316168702,1441,1441,1441,1441,0
20240521,151700,1316168702,1441,1443,1443,1441,169
20240521,151600,1315925167,1451,1451,1451,1451,7
20240521,151500,1315915010,1445,1445,1445,1445,388
20240521,151400,1315354350,1445,1445,1445,1445,31
20240521,151300,1315309555,1445,1446,1446,1445,1179
20240521,151200,1313604759,1447,1447,1447,1447,454
20240521,151100,1312947821,1447,1450,1451,1447,6061
20240521,151000,1304159355,1447,1447,1447,1447,119
20240521,150900,1303987162,1447,1445,1447,1440,130
20240521,150800,1303799760,1438,1440,1445,1438,1770
20240521,150700,1301252752,1439,1439,1439,1439,0
20240521,150600,1301252752,1439,1446,1446,1439,2291
20240521,150500,1297952123,1447,1450,1450,1447,43
20240521,150400,1297889890,1451,1451,1451,1451,0
20240521,150300,1297889890,1451,1451,1451,1451,0
20240521,150200,1297889890,1451,1451,1451,1451,0
20240521,150100,1297889890,1451,1447,1451,1447,2001
20240521,150000,1294988817,1447,1445,1447,1445,708
20240521,145900,1293964755,1445,1445,1445,1445,47
20240521,145800,1293896840,1447,1447,1447,1447,74
20240521,145700,1293789762,1445,1445,1445,1445,1
20240521,145600,1293788317,1447,1448,1448,1445,1604
20240521,145500,1291468590,1448,1448,1448,1448,13
20240521,145400,1291449766,1448,1450,1450,1448,518
20240521,145300,1290699691,1450,1453,1453,1450,1969
20240521,145200,1287844587,1454,1454,1455,1454,21
20240521,145100,1287814052,1454,1454,1454,1454,1
20240521,145000,1287812598,1455,1455,1455,1455,7
20240521,144900,1287802413,1455,1455,1455,1455,5
20240521,144800,1287795138,1455,1455,1455,1455,1101
20240521,144700,1286193183,1455,1455,1455,1455,101
20240521,144600,1286046228,1455,1455,1455,1455,1
20240521,144500,1286044773,1455,1455,1455,1455,17
20240521,144400,1286020038,1458,1458,1458,1458,0
20240521,144300,1286020038,1458,1455,1458,1455,15
20240521,144200,1285998210,1458,1457,1458,1457,251
20240521,144100,1285632502,1448,1448,1448,1448,1
20240521,144000,1285631054,1447,1458,1458,1447,724
20240521,143900,1284582480,1458,1458,1458,1458,102
20240521,143800,1284433764,1458,1457,1458,1457,12
20240521,143700,1284416278,1456,1456,1456,1455,3001
20240521,143600,1280046922,1456,1456,1456,1456,1
20240521,143500,1280045466,1456,1456,1456,1456,30
20240521,143400,1280001786,1456,1456,1456,1456,1
20240521,143300,1280000330,1456,1456,1456,1456,1
20240521,143200,1279998874,1456,1456,1456,1456,1
20240521,143100,1279997418,1456,1446,1456,1446,1038
20240521,143000,1278486260,1455,1450,1455,1446,1974
20240521,142900,1275629467,1450,1451,1451,1450,3407
20240521,142800,1270687394,1451,1456,1456,1451,210
20240521,142700,1270382639,1456,1456,1456,1456,8
20240521,142600,1270370991,1457,1457,1457,1457,79
20240521,142500,1270255888,1457,1458,1458,1456,3407
20240521,142400,1265293320,1458,1455,1458,1454,1603
20240521,142300,1262959911,1455,1455,1455,1455,7
20240521,142200,1262949726,1450,1450,1450,1450,0
20240521,142100,1262949726,1450,1450,1450,1450,0
20240521,142000,1262949726,1450,1452,1455,1450,186
20240521,141900,1262679888,1452,1452,1454,1452,5406
20240521,141800,1254825368,1450,1450,1450,1450,331
20240521,141700,1254345418,1450,1450,1450,1446,1312
20240521,141600,1252448218,1450,1450,1450,1450,10
20240521,141500,1252433718,1450,1450,1450,1450,110
20240521,141400,1252274218,1450,1450,1450,1450,10
20240521,141300,1252259718,1450,1450,1450,1450,20
20240521,141200,1252230718,1450,1450,1450,1450,32
20240521,141100,1252184318,1445,1445,1445,1445,732
20240521,141000,1251126578,1445,1445,1445,1445,7
20240521,140900,1251116463,1440,1444,1444,1440,141
20240521,140800,1250913347,1444,1441,1444,1440,330
20240521,140700,1250438100,1441,1445,1445,1441,31
20240521,140600,1250393355,1445,1442,1445,1437,9614
20240521,140500,1236563393,1441,1454,1454,1439,5010
20240521,140400,1229344857,1454,1454,1454,1454,49
20240521,140300,1229273611,1454,1454,1454,1454,107
20240521,140200,1229118033,1447,1453,1453,1447,132
20240521,140100,1228926699,1453,1453,1453,1453,1576
20240521,140000,1226636771,1453,1454,1454,1453,377
20240521,135900,1226088984,1455,1455,1455,1455,5
20240521,135800,1226081709,1455,1454,1455,1447,554
20240521,135700,1225276528,1454,1454,1454,1454,6
20240521,135600,1225267804,1447,1447,1447,1447,133
20240521,135500,1225075353,1447,1456,1456,1447,440
20240521,135400,1224438628,1456,1458,1458,1456,2
20240521,135300,1224435714,1444,1458,1459,1444,1170
20240521,135200,1222736209,1444,1463,1463,1444,4491
20240521,135100,1216242354,1463,1463,1463,1463,6
20240521,135000,1216233576,1463,1469,1469,1463,405
20240521,134900,1215640841,1469,1469,1469,1466,248
20240521,134800,1215277002,1469,1469,1470,1467,3078
20240521,134700,1210757606,1469,1469,1469,1469,1
20240521,134600,1210756137,1467,1468,1469,1467,2422
20240521,134500,1207198349,1467,1465,1467,1465,103
20240521,134400,1207047451,1464,1463,1464,1463,64
20240521,134300,1206953759,1463,1462,1463,1462,85
20240521,134200,1206829452,1462,1462,1462,1462,6
20240521,134100,1206820680,1462,1462,1462,1462,44
20240521,134000,1206756352,1462,1464,1464,1462,421
20240521,133900,1206140848,1462,1464,1464,1462,673
20240521,133800,1205156327,1463,1463,1463,1462,451
20240521,133700,1204496709,1462,1455,1463,1455,3368
20240521,133600,1199578627,1454,1452,1454,1448,7404
20240521,133500,1188833753,1452,1452,1452,1452,527
20240521,133400,1188068549,1452,1452,1452,1452,1320
20240521,133300,1186151909,1450,1450,1450,1450,1200
20240521,133200,1184411909,1450,1450,1450,1450,1000
20240521,133100,1182961909,1450,1450,1450,1450,1154
20240521,133000,1181288609,1450,1450,1450,1450,6723
20240521,132900,1171540259,1450,1450,1450,1450,2659
20240521,132800,1167684709,1450,1450,1450,1450,2
20240521,132700,1167681809,1450,1450,1450,1447,20
20240521,132600,1167652836,1450,1449,1450,1448,2658
20240521,132500,1163799206,1449,1449,1449,1449,10
20240521,132400,1163784716,1449,1449,1449,1449,10
20240521,132300,1163770226,1449,1449,1449,1445,903
20240521,132200,1162465123,1449,1449,1449,1449,548
20240521,132100,1161671071,1448,1445,1449,1445,291
20240521,132000,1161250136,1449,1449,1450,1449,2410
20240521,131900,1157756747,1449,1449,1449,1449,15
20240521,131800,1157735012,1444,1450,1450,1444,209
20240521,131700,1157432178,1450,1449,1450,1449,34
20240521,131600,1157382908,1449,1444,1449,1444,28
20240521,131500,1157342406,1449,1449,1449,1449,0
20240521,131400,1157342406,1449,1445,1449,1435,4352
20240521,131300,1151088966,1445,1450,1450,1445,361
20240521,131200,1150567316,1448,1446,1448,1446,1382
20240521,131100,1148566710,1446,1446,1446,1446,0
20240521,131000,1148566710,1446,1446,1446,1446,5
20240521,130900,1148559480,1446,1446,1446,1446,0
20240521,130800,1148559480,1446,1445,1446,1445,4201
20240521,130700,1142484853,1444,1444,1444,1444,1480
20240521,130600,1140347733,1443,1443,1443,1443,1240
20240521,130500,1138558413,1436,1436,1436,1436,0
20240521,130400,1138558413,1436,1436,1436,1436,451
20240521,130300,1137910777,1436,1436,1436,1436,1
20240521,130200,1137909341,1430,1433,1433,1430,3050
20240521,130100,1133546893,1433,1436,1436,1433,181
20240521,130000,1133287517,1433,1429,1433,1429,2007
20240521,125900,1130419094,1430,1431,1431,1430,7042
20240521,125800,1120346795,1432,1433,1433,1432,1311
20240521,125700,1118468364,1432,1433,1433,1432,1020
20240521,125600,1117007704,1433,1437,1437,1433,13691
20240521,125500,1097365164,1445,1445,1445,1445,0
20240521,125400,1097365164,1445,1445,1445,1445,0
20240521,125300,1097365164,1445,1445,1445,1445,0
20240521,125200,1097365164,1445,1445,1445,1445,0
20240521,125100,1097365164,1445,1445,1445,1445,0
20240521,125000,1097365164,1445,1445,1445,1445,1
20240521,124900,1097363719,1437,1439,1439,1437,1200
20240521,124800,1095638626,1439,1438,1439,1438,601
20240521,124700,1094773788,1445,1442,1445,1440,2341
20240521,124600,1091399733,1446,1446,1446,1446,1
20240521,124500,1091398287,1448,1448,1448,1448,0
20240521,124400,1091398287,1448,1448,1448,1448,0
20240521,124300,1091398287,1448,1448,1448,1448,0
20240521,124200,1091398287,1448,1448,1448,1448,0
20240521,124100,1091398287,1448,1448,1448,1448,0
20240521,124000,1091398287,1448,1448,1448,1448,0
20240521,123900,1091398287,1448,1448,1448,1448,154
20240521,123800,1091175295,1448,1448,1448,1448,1
20240521,123700,1091173847,1448,1448,1448,1448,101
20240521,123600,1091027599,1448,1449,1449,1448,13
20240521,123500,1091008763,1448,1443,1448,1443,4207
20240521,123400,1084937562,1443,1443,1443,1443,2
20240521,123300,1084934676,1443,1443,1443,1443,76
20240521,123200,1084825008,1443,1438,1443,1438,26
20240521,123100,1084787555,1442,1442,1442,1442,300
20240521,123000,1084354955,1438,1438,1438,1438,1
20240521,122900,1084353517,1441,1441,1441,1441,0
20240521,122800,1084353517,1441,1441,1441,1441,153
20240521,122700,1084133044,1441,1441,1441,1441,100
20240521,122600,1083988944,1442,1442,1442,1442,0
20240521,122500,1083988944,1442,1442,1442,1442,0
20240521,122400,1083988944,1442,1442,1442,1442,0
20240521,122300,1083988944,1442,1442,1442,1442,0
20240521,122200,1083988944,1442,1442,1442,1442,50
20240521,122100,1083916844,1442,1442,1442,1442,3
20240521,122000,1083912518,1437,1437,1437,1437,74
20240521,121900,1083806180,1437,1437,1437,1437,120
20240521,121800,1083633740,1443,1440,1443,1440,4020
20240521,121700,1077837758,1437,1437,1437,1437,1224
20240521,121600,1076078870,1438,1438,1438,1438,1054
20240521,121500,1074563218,1440,1440,1440,1440,0
20240521,121400,1074563218,1440,1440,1440,1440,0
20240521,121300,1074563218,1440,1440,1440,1440,0
20240521,121200,1074563218,1440,1440,1440,1440,450
20240521,121100,1073915218,1440,1439,1440,1439,111
20240521,121000,1073755388,1440,1441,1441,1440,146
20240521,120900,1073545012,1439,1434,1439,1434,11
20240521,120800,1073529233,1441,1441,1441,1441,0
20240521,120700,1073529233,1441,1437,1441,1437,2000
20240521,120600,1070651581,1437,1437,1437,1437,0
20240521,120500,1070651581,1437,1437,1437,1437,150
20240521,120400,1070436031,1437,1436,1437,1436,35
20240521,120300,1070385760,1431,1431,1431,1431,0
20240521,120200,1070385760,1431,1431,1431,1431,0
20240521,120100,1070385760,1431,1431,1431,1431,1580
20240521,120000,1068124780,1431,1436,1436,1431,126
20240521,115900,1067944094,1431,1431,1431,1431,0
20240521,115800,1067944094,1431,1431,1431,1431,0
20240521,115700,1067944094,1431,1431,1431,1431,160
20240521,115600,1067715134,1430,1430,1430,1430,0
20240521,115500,1067715134,1430,1432,1432,1430,307
20240521,115400,1067276104,1435,1430,1435,1430,27
20240521,115300,1067237444,1435,1435,1435,1435,2022
20240521,115200,1064335874,1435,1429,1435,1429,30
20240521,115100,1064292992,1435,1429,1435,1428,364
20240521,115000,1063773152,1428,1428,1428,1428,0
20240521,114900,1063773152,1428,1428,1428,1428,104
20240521,114800,1063624640,1432,1432,1432,1432,400
20240521,114700,1063051840,1432,1432,1432,1432,0
20240521,114600,1063051840,1432,1432,1432,1432,5000
20240521,114500,1055891840,1432,1433,1433,1432,500
20240521,114400,1055175612,1432,1432,1436,1432,9685
20240521,114300,1041303532,1431,1431,1431,1431,47
20240521,114200,1041236275,1426,1426,1426,1426,87
20240521,114100,1041112213,1432,1428,1432,1426,1432
20240521,114000,1039065986,1429,1430,1430,1429,7697
20240521,113900,1028061814,1432,1432,1432,1430,6852
20240521,113800,1018257167,1432,1440,1440,1432,3144
20240521,113700,1013754951,1432,1432,1442,1432,1081
20240521,113600,1012206949,1442,1443,1443,1432,119
20240521,113500,1012035398,1443,1443,1443,1443,0
20240521,113400,1012035398,1443,1443,1443,1443,0
20240521,113300,1012035398,1443,1443,1443,1443,140
20240521,113200,1011833378,1443,1439,1443,1431,283
20240521,113100,1011425976,1431,1431,1431,1431,4457
20240521,113000,1005048009,1431,1431,1431,1431,14978
20240521,112900,983614491,1431,1434,1434,1425,11194
20240521,112800,967605789,1435,1437,1437,1435,1224
20240521,112700,965848597,1439,1441,1441,1439,1421
20240521,112600,963802800,1441,1441,1441,1441,137
20240521,112500,963605383,1441,1441,1441,1441,1
20240521,112400,963603942,1440,1440,1440,1440,589
20240521,112300,962755782,1440,1442,1445,1440,1180
20240521,112200,961055950,1445,1448,1448,1445,738
20240521,112100,959988594,1449,1449,1449,1449,301
20240521,112000,959552445,1449,1441,1449,1441,2303
20240521,111900,956221492,1440,1440,1440,1440,20
20240521,111800,956192692,1440,1440,1440,1440,1327
20240521,111700,954281812,1440,1440,1440,1440,117
20240521,111600,954113332,1438,1438,1438,1438,30
20240521,111500,954070192,1438,1442,1442,1437,2150
20240521,111400,950978258,1450,1450,1450,1448,254
20240521,111300,950610078,1439,1448,1448,1436,6317
20240521,111200,941501972,1464,1454,1464,1448,1754
20240521,111100,938957615,1453,1454,1454,1453,805
20240521,111000,937787346,1454,1456,1456,1454,2197
20240521,110900,934591446,1464,1459,1464,1455,1672
20240521,110800,932156577,1459,1461,1461,1459,1807
20240521,110700,929517923,1460,1461,1461,1460,740
20240521,110600,928436817,1461,1465,1465,1461,948
20240521,110500,927050285,1468,1468,1468,1467,1552
20240521,110400,924772449,1475,1472,1475,1472,932
20240521,110300,923398320,1472,1472,1473,1472,60
20240521,110200,923309989,1465,1465,1465,1465,0
20240521,110100,923309989,1465,1465,1465,1465,2136
20240521,110000,920180749,1465,1465,1470,1465,625
20240521,105900,919263619,1462,1462,1462,1462,2959
20240521,105800,914937561,1462,1462,1462,1462,0
20240521,105700,914937561,1462,1465,1465,1462,3289
20240521,105600,910122236,1476,1477,1477,1476,2
20240521,105500,910119283,1453,1453,1479,1453,921
20240521,105400,908773276,1463,1469,1469,1430,40588
20240521,105300,849770785,1469,1470,1475,1469,6433
20240521,105200,840312828,1471,1475,1475,1471,3518
20240521,105100,835125822,1472,1476,1476,1472,5101
20240521,105000,827602574,1477,1476,1477,1476,398
20240521,104900,827015015,1479,1479,1479,1479,231
20240521,104800,826673366,1480,1475,1480,1475,833
20240521,104700,825440541,1480,1481,1481,1480,101
20240521,104600,825291060,1480,1480,1480,1480,0
20240521,104500,825291060,1480,1480,1480,1480,1
20240521,104400,825289580,1475,1475,1475,1475,2600
20240521,104300,821454580,1477,1487,1487,1477,4411
20240521,104200,814928231,1487,1487,1487,1487,67
20240521,104100,814828602,1487,1481,1489,1480,713
20240521,104000,813773290,1480,1488,1488,1480,3287
20240521,103900,808901687,1488,1488,1489,1480,2891
20240521,103800,804599601,1488,1486,1488,1477,5180
20240521,103700,796900414,1485,1477,1485,1470,22506
20240521,103600,763594811,1477,1469,1477,1463,7376
20240521,103500,752724408,1461,1469,1470,1459,3745
20240521,103400,747219965,1461,1461,1461,1461,2566
20240521,103300,743471039,1457,1461,1461,1457,290
20240521,103200,743047797,1461,1455,1461,1455,616
20240521,103100,742148001,1454,1467,1476,1454,23928
20240521,103000,707218118,1467,1479,1479,1467,2495
20240521,102900,703551190,1479,1479,1479,1479,1111
20240521,102800,701908021,1480,1480,1480,1468,2316
20240521,102700,698482242,1468,1469,1480,1468,2832
20240521,102600,694319120,1469,1470,1470,1469,1307
20240521,102500,692398262,1471,1482,1483,1471,3642
20240521,102400,687026887,1483,1476,1483,1476,1151
20240521,102300,685328004,1476,1484,1484,1476,43
20240521,102200,685264472,1476,1475,1476,1475,1766
20240521,102100,682658851,1476,1483,1483,1475,14631
20240521,102000,661016985,1483,1485,1487,1483,11623
20240521,101900,643762004,1481,1481,1481,1481,1146
20240521,101800,642064778,1485,1481,1485,1480,10763
20240521,101700,626085778,1481,1481,1485,1480,1541
20240521,101600,623799121,1480,1480,1480,1478,1245
20240521,101500,621956531,1485,1480,1485,1478,5626
20240521,101400,613619065,1485,1485,1485,1480,2441
20240521,101300,610000801,1487,1485,1487,1485,3172
20240521,101200,605284371,1485,1488,1488,1481,4379
20240521,101100,598773962,1487,1487,1491,1487,1472
20240521,101000,596584214,1487,1490,1491,1486,8624
20240521,100900,583747470,1488,1491,1491,1487,3234
20240521,100800,578931602,1490,1490,1491,1485,14263
20240521,100700,557676182,1489,1480,1490,1480,3311
20240521,100600,552762738,1480,1475,1480,1475,3295
20240521,100500,547894887,1469,1472,1475,1469,7007
20240521,100400,537581804,1469,1465,1473,1465,8969
20240521,100300,524390308,1465,1467,1467,1462,8043
20240521,100200,512609963,1467,1471,1479,1467,7173
20240521,100100,502067387,1472,1472,1472,1471,7468
20240521,100000,491074554,1471,1482,1486,1471,11805
20240521,095900,473626649,1489,1487,1490,1482,14884
20240521,095800,451512659,1486,1489,1490,1486,8224
20240521,095700,439265479,1489,1482,1491,1482,12650
20240521,095600,420443363,1490,1477,1490,1477,9160
20240521,095500,406826464,1477,1472,1489,1470,4103
20240521,095400,400755851,1476,1471,1489,1471,16269
20240521,095300,376691848,1470,1453,1471,1452,25546
20240521,095200,339386090,1453,1450,1453,1450,3126
20240521,095100,334847331,1450,1450,1450,1450,968
20240521,095000,333443731,1447,1452,1453,1447,3038
20240521,094900,329042764,1452,1452,1452,1447,2817
20240521,094800,324958798,1452,1449,1452,1449,5835
20240521,094700,316488162,1450,1448,1451,1447,7263
20240521,094600,305957601,1447,1446,1447,1446,1421
20240521,094500,303901532,1447,1441,1447,1440,3102
20240521,094400,299432630,1447,1439,1447,1437,2363
20240521,094300,296029969,1440,1440,1447,1437,4339
20240521,094200,289785270,1450,1452,1452,1440,968
20240521,094100,288380708,1452,1449,1452,1438,22770
20240521,094000,255363633,1449,1437,1450,1437,15504
20240521,093900,232905875,1437,1435,1440,1435,11029
20240521,093800,217042898,1435,1434,1435,1432,913
20240521,093700,215733466,1434,1431,1434,1431,5435
20240521,093600,207949122,1430,1429,1431,1429,4331
20240521,093500,201756428,1429,1429,1430,1429,1007
20240521,093400,200316459,1430,1419,1430,1419,6782
20240521,093300,190670757,1420,1420,1420,1420,0
20240521,093200,190670757,1420,1420,1420,1420,10
20240521,093100,190656557,1420,1412,1420,1412,43
20240521,093000,190595817,1420,1420,1420,1420,6
20240521,092900,190587297,1420,1420,1420,1420,1519
20240521,092800,188430317,1420,1419,1420,1419,414
20240521,092700,187842850,1410,1415,1420,1410,1222
20240521,092600,186115800,1415,1415,1415,1415,2804
20240521,092500,182148140,1415,1418,1420,1411,2808
20240521,092400,178171502,1412,1419,1419,1412,1927
20240521,092300,175450543,1411,1419,1419,1410,3390
20240521,092200,170640387,1419,1415,1419,1406,11614
20240521,092100,154251715,1425,1426,1429,1412,7925
20240521,092000,143011734,1435,1436,1437,1427,817
20240521,091900,141838872,1430,1432,1438,1420,6523
20240521,091800,132482172,1413,1422,1434,1413,9295
20240521,091700,119210450,1412,1414,1414,1412,4559
20240521,091600,112773056,1412,1419,1419,1412,988
20240521,091500,111376425,1412,1413,1413,1412,228
20240521,091400,111054479,1411,1412,1412,1411,39
20240521,091300,110999449,1423,1424,1424,1423,2
20240521,091200,110996602,1410,1406,1410,1400,5921
20240521,091100,102650588,1409,1426,1426,1409,8735
20240521,091000,90286305,1425,1420,1426,1420,4818
20240521,090900,83423274,1420,1413,1424,1410,3328
20240521,090800,78701415,1410,1405,1410,1395,1855
20240521,090700,76096344,1388,1401,1401,1387,2803
20240521,090600,72176860,1407,1407,1407,1407,183
20240521,090500,71919379,1407,1400,1407,1400,1970
20240521,090400,69153819,1400,1386,1400,1386,33160
20240521,090300,23145353,1385,1385,1389,1385,3510
20240521,090200,18280547,1386,1390,1390,1386,840
20240521,090100,17115947,1390,1390,1400,1390,1884
20240521,090000,14479487,1390,1394,1395,1390,9892