KissMeData/069140/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,194400,398128519,1698,1698,1698,1698,1408
20240521,194300,398128519,1698,1698,1698,1698,0
20240521,194200,398128519,1698,1698,1698,1698,0
20240521,194100,398128519,1698,1698,1698,1698,0
20240521,194000,398128519,1698,1698,1698,1698,0
20240521,193900,398128519,1698,1698,1698,1698,0
20240521,193800,398128519,1698,1698,1698,1698,0
20240521,193700,398128519,1698,1698,1698,1698,0
20240521,193600,398128519,1698,1698,1698,1698,0
20240521,193500,398128519,1698,1698,1698,1698,0
20240521,193400,398128519,1698,1698,1698,1698,0
20240521,193300,398128519,1698,1698,1698,1698,0
20240521,193200,398128519,1698,1698,1698,1698,0
20240521,193100,398128519,1698,1698,1698,1698,0
20240521,193000,398128519,1698,1698,1698,1698,0
20240521,192900,398128519,1698,1698,1698,1698,0
20240521,192800,398128519,1698,1698,1698,1698,0
20240521,192700,398128519,1698,1698,1698,1698,0
20240521,192600,398128519,1698,1698,1698,1698,0
20240521,192500,398128519,1698,1698,1698,1698,0
20240521,192400,398128519,1698,1698,1698,1698,0
20240521,192300,398128519,1698,1698,1698,1698,0
20240521,192200,398128519,1698,1698,1698,1698,0
20240521,192100,398128519,1698,1698,1698,1698,0
20240521,192000,398128519,1698,1698,1698,1698,0
20240521,191900,398128519,1698,1698,1698,1698,0
20240521,191800,398128519,1698,1698,1698,1698,0
20240521,191700,398128519,1698,1698,1698,1698,0
20240521,191600,398128519,1698,1698,1698,1698,0
20240521,191500,398128519,1698,1698,1698,1698,0
20240521,191400,398128519,1698,1698,1698,1698,1408
20240521,191300,398128519,1698,1698,1698,1698,0
20240521,191200,398128519,1698,1698,1698,1698,0
20240521,191100,398128519,1698,1698,1698,1698,0
20240521,191000,398128519,1698,1698,1698,1698,0
20240521,190900,398128519,1698,1698,1698,1698,0
20240521,190800,398128519,1698,1698,1698,1698,0
20240521,190700,398128519,1698,1698,1698,1698,0
20240521,190600,398128519,1698,1698,1698,1698,0
20240521,190500,398128519,1698,1698,1698,1698,0
20240521,190400,398128519,1698,1698,1698,1698,0
20240521,190300,398128519,1698,1698,1698,1698,0
20240521,190200,398128519,1698,1698,1698,1698,0
20240521,190100,398128519,1698,1698,1698,1698,0
20240521,190000,398128519,1698,1698,1698,1698,0
20240521,185900,398128519,1698,1698,1698,1698,0
20240521,185800,398128519,1698,1698,1698,1698,0
20240521,185700,398128519,1698,1698,1698,1698,0
20240521,185600,398128519,1698,1698,1698,1698,0
20240521,185500,398128519,1698,1698,1698,1698,0
20240521,185400,398128519,1698,1698,1698,1698,0
20240521,185300,398128519,1698,1698,1698,1698,0
20240521,185200,398128519,1698,1698,1698,1698,0
20240521,185100,398128519,1698,1698,1698,1698,0
20240521,185000,398128519,1698,1698,1698,1698,0
20240521,184900,398128519,1698,1698,1698,1698,0
20240521,184800,398128519,1698,1698,1698,1698,0
20240521,184700,398128519,1698,1698,1698,1698,0
20240521,184600,398128519,1698,1698,1698,1698,0
20240521,184500,398128519,1698,1698,1698,1698,0
20240521,184400,398128519,1698,1698,1698,1698,1408
20240521,184300,398128519,1698,1698,1698,1698,0
20240521,184200,398128519,1698,1698,1698,1698,0
20240521,184100,398128519,1698,1698,1698,1698,0
20240521,184000,398128519,1698,1698,1698,1698,0
20240521,183900,398128519,1698,1698,1698,1698,0
20240521,183800,398128519,1698,1698,1698,1698,0
20240521,183700,398128519,1698,1698,1698,1698,0
20240521,183600,398128519,1698,1698,1698,1698,0
20240521,183500,398128519,1698,1698,1698,1698,0
20240521,183400,398128519,1698,1698,1698,1698,0
20240521,183300,398128519,1698,1698,1698,1698,0
20240521,183200,398128519,1698,1698,1698,1698,0
20240521,183100,398128519,1698,1698,1698,1698,0
20240521,183000,398128519,1698,1698,1698,1698,0
20240521,182900,398128519,1698,1698,1698,1698,0
20240521,182800,398128519,1698,1698,1698,1698,0
20240521,182700,398128519,1698,1698,1698,1698,0
20240521,182600,398128519,1698,1698,1698,1698,0
20240521,182500,398128519,1698,1698,1698,1698,0
20240521,182400,398128519,1698,1698,1698,1698,0
20240521,182300,398128519,1698,1698,1698,1698,0
20240521,182200,398128519,1698,1698,1698,1698,0
20240521,182100,398128519,1698,1698,1698,1698,0
20240521,182000,398128519,1698,1698,1698,1698,0
20240521,181900,398128519,1698,1698,1698,1698,0
20240521,181800,398128519,1698,1698,1698,1698,0
20240521,181700,398128519,1698,1698,1698,1698,0
20240521,181600,398128519,1698,1698,1698,1698,0
20240521,181500,398128519,1698,1698,1698,1698,0
20240521,181400,398128519,1698,1698,1698,1698,1408
20240521,181300,398128519,1698,1698,1698,1698,0
20240521,181200,398128519,1698,1698,1698,1698,0
20240521,181100,398128519,1698,1698,1698,1698,0
20240521,181000,398128519,1698,1698,1698,1698,0
20240521,180900,398128519,1698,1698,1698,1698,0
20240521,180800,398128519,1698,1698,1698,1698,0
20240521,180700,398128519,1698,1698,1698,1698,0
20240521,180600,398128519,1698,1698,1698,1698,0
20240521,180500,398128519,1698,1698,1698,1698,0
20240521,180400,398128519,1698,1698,1698,1698,0
20240521,180300,398128519,1698,1698,1698,1698,0
20240521,180200,398128519,1698,1698,1698,1698,0
20240521,180100,398128519,1698,1698,1698,1698,0
20240521,180000,398128519,1698,1698,1698,1698,0
20240521,175900,398128519,1698,1698,1698,1698,0
20240521,175800,398128519,1698,1698,1698,1698,0
20240521,175700,398128519,1698,1698,1698,1698,0
20240521,175600,398128519,1698,1698,1698,1698,0
20240521,175500,398128519,1698,1698,1698,1698,0
20240521,175400,398128519,1698,1698,1698,1698,0
20240521,175300,398128519,1698,1698,1698,1698,0
20240521,175200,398128519,1698,1698,1698,1698,0
20240521,175100,398128519,1698,1698,1698,1698,0
20240521,175000,398128519,1698,1698,1698,1698,0
20240521,174900,398128519,1698,1698,1698,1698,0
20240521,174800,398128519,1698,1698,1698,1698,0
20240521,174700,398128519,1698,1698,1698,1698,0
20240521,174600,398128519,1698,1698,1698,1698,0
20240521,174500,398128519,1698,1698,1698,1698,0
20240521,174400,398128519,1698,1698,1698,1698,1408
20240521,174300,398128519,1698,1698,1698,1698,0
20240521,174200,398128519,1698,1698,1698,1698,0
20240521,174100,398128519,1698,1698,1698,1698,0
20240521,174000,398128519,1698,1698,1698,1698,0
20240521,173900,398128519,1698,1698,1698,1698,0
20240521,173800,398128519,1698,1698,1698,1698,0
20240521,173700,398128519,1698,1698,1698,1698,0
20240521,173600,398128519,1698,1698,1698,1698,0
20240521,173500,398128519,1698,1698,1698,1698,0
20240521,173400,398128519,1698,1698,1698,1698,0
20240521,173300,398128519,1698,1698,1698,1698,0
20240521,173200,398128519,1698,1698,1698,1698,0
20240521,173100,398128519,1698,1698,1698,1698,0
20240521,173000,398128519,1698,1698,1698,1698,0
20240521,172900,398128519,1698,1698,1698,1698,0
20240521,172800,398128519,1698,1698,1698,1698,0
20240521,172700,398128519,1698,1698,1698,1698,0
20240521,172600,398128519,1698,1698,1698,1698,0
20240521,172500,398128519,1698,1698,1698,1698,0
20240521,172400,398128519,1698,1698,1698,1698,0
20240521,172300,398128519,1698,1698,1698,1698,0
20240521,172200,398128519,1698,1698,1698,1698,0
20240521,172100,398128519,1698,1698,1698,1698,0
20240521,172000,398128519,1698,1698,1698,1698,0
20240521,171900,398128519,1698,1698,1698,1698,0
20240521,171800,398128519,1698,1698,1698,1698,0
20240521,171700,398128519,1698,1698,1698,1698,0
20240521,171600,398128519,1698,1698,1698,1698,0
20240521,171500,398128519,1698,1698,1698,1698,0
20240521,171400,398128519,1698,1698,1698,1698,1408
20240521,171300,398128519,1698,1698,1698,1698,0
20240521,171200,398128519,1698,1698,1698,1698,0
20240521,171100,398128519,1698,1698,1698,1698,0
20240521,171000,398128519,1698,1698,1698,1698,0
20240521,170900,398128519,1698,1698,1698,1698,0
20240521,170800,398128519,1698,1698,1698,1698,0
20240521,170700,398128519,1698,1698,1698,1698,0
20240521,170600,398128519,1698,1698,1698,1698,0
20240521,170500,398128519,1698,1698,1698,1698,0
20240521,170400,398128519,1698,1698,1698,1698,0
20240521,170300,398128519,1698,1698,1698,1698,0
20240521,170200,398128519,1698,1698,1698,1698,0
20240521,170100,398128519,1698,1698,1698,1698,0
20240521,170000,398128519,1698,1698,1698,1698,0
20240521,165900,398128519,1698,1698,1698,1698,0
20240521,165800,398128519,1698,1698,1698,1698,0
20240521,165700,398128519,1698,1698,1698,1698,0
20240521,165600,398128519,1698,1698,1698,1698,0
20240521,165500,398128519,1698,1698,1698,1698,0
20240521,165400,398128519,1698,1698,1698,1698,0
20240521,165300,398128519,1698,1698,1698,1698,0
20240521,165200,398128519,1698,1698,1698,1698,0
20240521,165100,398128519,1698,1698,1698,1698,0
20240521,165000,398128519,1698,1698,1698,1698,0
20240521,164900,398128519,1698,1698,1698,1698,0
20240521,164800,398128519,1698,1698,1698,1698,0
20240521,164700,398128519,1698,1698,1698,1698,0
20240521,164600,398128519,1698,1698,1698,1698,0
20240521,164500,398128519,1698,1698,1698,1698,0
20240521,164400,398128519,1698,1698,1698,1698,1408
20240521,164300,398128519,1698,1698,1698,1698,0
20240521,164200,398128519,1698,1698,1698,1698,0
20240521,164100,398128519,1698,1698,1698,1698,0
20240521,164000,398128519,1698,1698,1698,1698,0
20240521,163900,398128519,1698,1698,1698,1698,0
20240521,163800,398128519,1698,1698,1698,1698,0
20240521,163700,398128519,1698,1698,1698,1698,0
20240521,163600,398128519,1698,1698,1698,1698,0
20240521,163500,398128519,1698,1698,1698,1698,0
20240521,163400,398128519,1698,1698,1698,1698,0
20240521,163300,398128519,1698,1698,1698,1698,0
20240521,163200,398128519,1698,1698,1698,1698,0
20240521,163100,398128519,1698,1698,1698,1698,0
20240521,163000,398128519,1698,1698,1698,1698,0
20240521,162900,398128519,1698,1698,1698,1698,0
20240521,162800,398128519,1698,1698,1698,1698,0
20240521,162700,398128519,1698,1698,1698,1698,0
20240521,162600,398128519,1698,1698,1698,1698,0
20240521,162500,398128519,1698,1698,1698,1698,0
20240521,162400,398128519,1698,1698,1698,1698,0
20240521,162300,398128519,1698,1698,1698,1698,0
20240521,162200,398128519,1698,1698,1698,1698,0
20240521,162100,398128519,1698,1698,1698,1698,0
20240521,162000,398128519,1698,1698,1698,1698,0
20240521,161900,398128519,1698,1698,1698,1698,0
20240521,161800,398128519,1698,1698,1698,1698,0
20240521,161700,398128519,1698,1698,1698,1698,0
20240521,161600,398128519,1698,1698,1698,1698,0
20240521,161500,398128519,1698,1698,1698,1698,0
20240521,161400,398128519,1698,1698,1698,1698,1408
20240521,161300,398128519,1698,1698,1698,1698,0
20240521,161200,398128519,1698,1698,1698,1698,0
20240521,161100,398128519,1698,1698,1698,1698,0
20240521,161000,398128519,1698,1698,1698,1698,0
20240521,160900,398128519,1698,1698,1698,1698,0
20240521,160800,398128519,1698,1698,1698,1698,0
20240521,160700,398128519,1698,1698,1698,1698,0
20240521,160600,398128519,1698,1698,1698,1698,0
20240521,160500,398128519,1698,1698,1698,1698,0
20240521,160400,398128519,1698,1698,1698,1698,0
20240521,160300,398128519,1698,1698,1698,1698,0
20240521,160200,398128519,1698,1698,1698,1698,0
20240521,160100,398128519,1698,1698,1698,1698,0
20240521,160000,398128519,1698,1698,1698,1698,0
20240521,155900,398128519,1698,1698,1698,1698,0
20240521,155800,398128519,1698,1698,1698,1698,0
20240521,155700,398128519,1698,1698,1698,1698,0
20240521,155600,398128519,1698,1698,1698,1698,0
20240521,155500,398128519,1698,1698,1698,1698,0
20240521,155400,398128519,1698,1698,1698,1698,0
20240521,155300,398128519,1698,1698,1698,1698,0
20240521,155200,398128519,1698,1698,1698,1698,0
20240521,155100,398128519,1698,1698,1698,1698,0
20240521,155000,398128519,1698,1698,1698,1698,0
20240521,154900,398128519,1698,1698,1698,1698,0
20240521,154800,398128519,1698,1698,1698,1698,0
20240521,154700,398128519,1698,1698,1698,1698,0
20240521,154600,398128519,1698,1698,1698,1698,0
20240521,154500,398128519,1698,1698,1698,1698,0
20240521,154400,398128519,1698,1698,1698,1698,1408
20240521,154300,398128519,1698,1698,1698,1698,0
20240521,154200,398128519,1698,1698,1698,1698,0
20240521,154100,398128519,1698,1698,1698,1698,0
20240521,154000,398128519,1698,1698,1698,1698,0
20240521,153900,398128519,1698,1698,1698,1698,0
20240521,153800,398128519,1698,1698,1698,1698,0
20240521,153700,398128519,1698,1698,1698,1698,0
20240521,153600,398128519,1698,1698,1698,1698,0
20240521,153500,398128519,1698,1698,1698,1698,0
20240521,153400,398128519,1698,1698,1698,1698,0
20240521,153300,398128519,1698,1698,1698,1698,0
20240521,153200,398128519,1698,1698,1698,1698,0
20240521,153100,398128519,1698,1698,1698,1698,0
20240521,153000,398128519,1698,1698,1698,1698,1408
20240521,152900,395737735,1685,1685,1685,1685,0
20240521,152800,395737735,1685,1685,1685,1685,0
20240521,152700,395737735,1685,1685,1685,1685,0
20240521,152600,395737735,1685,1685,1685,1685,0
20240521,152500,395737735,1685,1685,1685,1685,0
20240521,152400,395737735,1685,1685,1685,1685,0
20240521,152300,395737735,1685,1685,1685,1685,0
20240521,152200,395737735,1685,1685,1685,1685,0
20240521,152100,395737735,1685,1685,1685,1685,0
20240521,152000,395737735,1685,1685,1685,1685,0
20240521,151900,395737735,1685,1685,1690,1684,183
20240521,151800,395429376,1685,1684,1685,1684,453
20240521,151700,394666094,1685,1685,1685,1685,160
20240521,151600,394396494,1685,1686,1686,1685,27
20240521,151500,394350998,1698,1685,1698,1685,366
20240521,151400,393729544,1699,1684,1699,1684,2065
20240521,151300,390234630,1684,1684,1684,1684,777
20240521,151200,388926162,1684,1684,1684,1684,2
20240521,151100,388922794,1685,1681,1685,1680,998
20240521,151000,387241634,1682,1684,1684,1682,985
20240521,150900,385582899,1685,1688,1688,1685,1828
20240521,150800,382500513,1685,1684,1685,1684,243
20240521,150700,382091059,1684,1685,1685,1684,201
20240521,150600,381752375,1684,1683,1684,1683,19
20240521,150500,381720381,1682,1682,1682,1682,2
20240521,150400,381717017,1685,1685,1685,1685,59
20240521,150300,381617602,1685,1683,1685,1683,152
20240521,150200,381361484,1683,1683,1683,1683,337
20240521,150100,380794313,1684,1683,1684,1683,246
20240521,150000,380380050,1683,1683,1683,1682,9
20240521,145900,380364904,1683,1685,1685,1682,164
20240521,145800,380088763,1682,1682,1682,1682,2
20240521,145700,380085399,1682,1682,1682,1682,1
20240521,145600,380083717,1682,1682,1682,1682,1
20240521,145500,380082035,1682,1682,1682,1682,1
20240521,145400,380080353,1682,1682,1682,1682,2
20240521,145300,380076989,1682,1682,1682,1682,201
20240521,145200,379738907,1682,1682,1683,1682,192
20240521,145100,379415862,1683,1679,1683,1679,72
20240521,145000,379294800,1681,1678,1681,1678,2
20240521,144900,379291441,1679,1677,1679,1675,176
20240521,144800,378996024,1677,1677,1677,1677,4
20240521,144700,378989316,1677,1677,1677,1677,2
20240521,144600,378985962,1674,1674,1674,1674,1
20240521,144500,378984288,1674,1674,1674,1674,1297
20240521,144400,376813110,1674,1674,1674,1674,2
20240521,144300,376809762,1674,1674,1674,1674,1
20240521,144200,376808088,1674,1674,1674,1674,1
20240521,144100,376806414,1674,1674,1674,1674,1
20240521,144000,376804740,1674,1679,1679,1674,3
20240521,143900,376799713,1679,1674,1679,1674,201
20240521,143800,376462239,1679,1674,1679,1674,65
20240521,143700,376353125,1674,1669,1674,1669,37
20240521,143600,376291192,1669,1669,1669,1669,2
20240521,143500,376287854,1669,1669,1669,1669,1
20240521,143400,376286185,1669,1669,1669,1669,1
20240521,143300,376284516,1668,1669,1669,1668,2
20240521,143200,376281179,1669,1669,1669,1669,1
20240521,143100,376279510,1668,1668,1668,1668,1
20240521,143000,376277842,1678,1668,1678,1668,10
20240521,142900,376261072,1676,1676,1676,1668,913
20240521,142800,374730916,1675,1671,1675,1671,887
20240521,142700,373246485,1671,1668,1671,1668,204
20240521,142600,372905604,1668,1668,1668,1668,2
20240521,142500,372902268,1668,1668,1668,1668,2
20240521,142400,372898932,1667,1667,1667,1667,1
20240521,142300,372897265,1667,1667,1667,1667,212
20240521,142200,372543861,1668,1668,1668,1668,2
20240521,142100,372540525,1668,1668,1668,1668,1
20240521,142000,372538857,1672,1667,1672,1667,2
20240521,141900,372535518,1668,1672,1672,1668,72
20240521,141800,372415142,1668,1668,1668,1668,1
20240521,141700,372413474,1668,1668,1668,1668,1
20240521,141600,372411806,1668,1668,1668,1668,11
20240521,141500,372393458,1667,1667,1671,1667,178
20240521,141400,372096428,1667,1667,1667,1667,1
20240521,141300,372094761,1667,1667,1667,1667,1
20240521,141200,372093094,1667,1667,1667,1667,1
20240521,141100,372091427,1667,1668,1668,1667,340
20240521,141000,371524520,1674,1668,1674,1668,3
20240521,140900,371519504,1668,1674,1674,1668,8
20240521,140800,371506118,1668,1668,1668,1668,2
20240521,140700,371502782,1668,1668,1668,1668,1
20240521,140600,371501114,1668,1668,1668,1668,1
20240521,140500,371499446,1674,1668,1674,1668,238
20240521,140400,371101232,1673,1668,1673,1668,540
20240521,140300,370198256,1668,1668,1668,1668,1
20240521,140200,370196588,1673,1668,1673,1668,101
20240521,140100,370027620,1667,1668,1668,1667,2
20240521,140000,370024285,1675,1668,1675,1668,228
20240521,135900,369643070,1667,1667,1667,1667,1
20240521,135800,369641403,1672,1667,1672,1667,4
20240521,135700,369634720,1667,1667,1667,1667,2
20240521,135600,369631386,1670,1670,1670,1670,67
20240521,135500,369519496,1670,1665,1670,1665,50
20240521,135400,369436001,1670,1668,1670,1665,395
20240521,135300,368777857,1668,1667,1668,1667,44
20240521,135200,368704467,1665,1665,1665,1665,1
20240521,135100,368702802,1665,1665,1665,1665,517
20240521,135000,367841997,1666,1666,1666,1665,3160
20240521,134900,362577501,1666,1671,1671,1666,1481
20240521,134800,360104738,1673,1674,1674,1671,435
20240521,134700,359376963,1674,1674,1674,1674,1
20240521,134600,359375289,1674,1678,1678,1674,67
20240521,134500,359262871,1678,1674,1678,1674,226
20240521,134400,358883647,1674,1674,1674,1674,1
20240521,134300,358881973,1674,1673,1674,1673,500
20240521,134200,358045173,1673,1673,1673,1673,1
20240521,134100,358043500,1673,1673,1673,1673,768
20240521,134000,356758636,1679,1679,1679,1673,75
20240521,133900,356632717,1673,1673,1673,1673,2
20240521,133800,356629371,1679,1673,1679,1673,8
20240521,133700,356615945,1673,1673,1673,1673,1
20240521,133600,356614272,1673,1673,1679,1673,397
20240521,133500,355949821,1679,1673,1679,1673,330
20240521,133400,355396483,1673,1673,1673,1673,30
20240521,133300,355346293,1678,1673,1678,1673,90
20240521,133200,355195278,1678,1673,1678,1673,103
20240521,133100,355022454,1673,1673,1673,1673,1
20240521,133000,355020781,1677,1673,1677,1673,226
20240521,132900,354641783,1673,1673,1673,1673,1
20240521,132800,354640110,1676,1673,1676,1673,72
20240521,132700,354519445,1673,1673,1673,1673,1
20240521,132600,354517772,1673,1673,1673,1673,1
20240521,132500,354516099,1673,1673,1673,1673,2
20240521,132400,354512753,1673,1673,1673,1673,220
20240521,132300,354144693,1673,1673,1673,1673,1
20240521,132200,354143020,1673,1673,1673,1673,1
20240521,132100,354141347,1673,1673,1673,1673,2
20240521,132000,354138001,1674,1673,1674,1673,51
20240521,131900,354052628,1673,1673,1673,1673,1
20240521,131800,354050955,1676,1671,1676,1671,615
20240521,131700,353022653,1671,1671,1671,1671,1
20240521,131600,353020982,1671,1671,1671,1671,1
20240521,131500,353019311,1674,1671,1677,1671,801
20240521,131400,351677834,1671,1671,1671,1671,2
20240521,131300,351674492,1671,1671,1671,1671,51
20240521,131200,351589271,1671,1671,1671,1671,1
20240521,131100,351587600,1674,1675,1675,1674,602
20240521,131000,350579783,1675,1675,1675,1675,2
20240521,130900,350576433,1675,1675,1675,1675,1
20240521,130800,350574758,1679,1675,1679,1675,4
20240521,130700,350568046,1675,1677,1679,1675,34
20240521,130600,350511028,1679,1678,1679,1671,52
20240521,130500,350423777,1678,1671,1678,1671,224
20240521,130400,350048133,1671,1671,1671,1671,1
20240521,130300,350046462,1671,1671,1671,1671,2
20240521,130200,350043120,1671,1671,1671,1671,22
20240521,130100,350006358,1671,1671,1671,1671,1
20240521,130000,350004687,1671,1672,1672,1671,2819
20240521,125900,345291845,1676,1675,1676,1672,759
20240521,125800,344020522,1675,1672,1675,1672,72
20240521,125700,343899925,1672,1672,1672,1672,1
20240521,125600,343898253,1672,1672,1672,1672,2
20240521,125500,343894909,1672,1672,1672,1672,1
20240521,125400,343893237,1672,1672,1672,1672,1
20240521,125300,343891565,1677,1672,1677,1672,49
20240521,125200,343809402,1672,1677,1677,1672,6
20240521,125100,343799345,1677,1672,1677,1672,6
20240521,125000,343789288,1673,1673,1677,1673,560
20240521,124900,342851700,1677,1673,1677,1673,7
20240521,124800,342839969,1679,1673,1679,1673,3
20240521,124700,342834938,1673,1673,1673,1673,1
20240521,124600,342833265,1682,1672,1682,1672,145
20240521,124500,342589385,1672,1675,1675,1672,464
20240521,124400,341813363,1675,1675,1675,1675,2
20240521,124300,341810013,1680,1675,1680,1675,5
20240521,124200,341801618,1674,1675,1675,1674,2
20240521,124100,341798269,1674,1674,1674,1674,101
20240521,124000,341629195,1674,1674,1674,1674,501
20240521,123900,340790521,1674,1680,1680,1674,260
20240521,123800,340355007,1674,1674,1674,1674,2
20240521,123700,340351659,1680,1680,1680,1680,20
20240521,123600,340318059,1680,1680,1680,1680,1
20240521,123500,340316379,1680,1674,1680,1674,54
20240521,123400,340225671,1674,1674,1674,1674,2
20240521,123300,340222323,1675,1675,1675,1675,1
20240521,123200,340220648,1675,1675,1675,1675,1
20240521,123100,340218973,1675,1675,1675,1675,1732
20240521,123000,337317873,1681,1675,1681,1675,3
20240521,122900,337312836,1681,1680,1682,1675,745
20240521,122800,336060530,1676,1676,1676,1676,1
20240521,122700,336058854,1676,1676,1676,1676,2
20240521,122600,336055502,1675,1675,1675,1675,1
20240521,122500,336053827,1675,1675,1675,1675,1
20240521,122400,336052152,1675,1675,1675,1675,2
20240521,122300,336048802,1681,1681,1681,1675,1786
20240521,122200,333057113,1676,1676,1676,1676,1
20240521,122100,333055437,1676,1676,1676,1676,598
20240521,122000,332053189,1681,1676,1681,1676,4
20240521,121900,332046475,1676,1681,1682,1676,73
20240521,121800,331923763,1677,1677,1677,1677,1
20240521,121700,331922086,1677,1677,1677,1677,2
20240521,121600,331918732,1677,1677,1677,1677,322
20240521,121500,331378738,1677,1677,1677,1677,1
20240521,121400,331377061,1677,1677,1677,1677,1
20240521,121300,331375384,1678,1678,1678,1678,2
20240521,121200,331372028,1678,1681,1681,1678,69
20240521,121100,331256042,1678,1681,1681,1678,1040
20240521,121000,329510423,1682,1681,1682,1681,103
20240521,120900,329337179,1682,1681,1682,1681,66
20240521,120800,329226168,1681,1681,1681,1681,1
20240521,120700,329224487,1681,1681,1681,1681,1
20240521,120600,329222806,1681,1681,1681,1681,2
20240521,120500,329219444,1681,1678,1681,1678,69
20240521,120400,329103458,1678,1678,1678,1678,1
20240521,120300,329101780,1678,1678,1678,1678,1
20240521,120200,329100102,1678,1678,1678,1678,3
20240521,120100,329095068,1678,1678,1678,1678,2
20240521,120000,329091712,1678,1678,1685,1678,67
20240521,115900,328978831,1678,1685,1685,1678,5
20240521,115800,328970420,1678,1678,1678,1678,1
20240521,115700,328968742,1678,1678,1678,1678,1
20240521,115600,328967064,1678,1681,1681,1678,601
20240521,115500,327956792,1681,1678,1681,1678,227
20240521,115400,327575211,1679,1679,1679,1679,1
20240521,115300,327573532,1679,1679,1679,1679,1
20240521,115200,327571853,1681,1684,1684,1681,1896
20240521,115100,324383472,1684,1684,1684,1684,1
20240521,115000,324381788,1684,1683,1684,1683,241
20240521,114900,323975945,1683,1683,1683,1683,1
20240521,114800,323974262,1683,1683,1683,1683,2
20240521,114700,323970896,1683,1683,1683,1683,1087
20240521,114600,322141475,1676,1678,1678,1676,255
20240521,114500,321713949,1678,1676,1678,1676,137
20240521,114400,321484065,1676,1676,1676,1676,2
20240521,114300,321480713,1676,1676,1679,1676,2925
20240521,114200,316578362,1676,1679,1683,1676,1066
20240521,114100,314790858,1680,1680,1680,1680,682
20240521,114000,313645098,1689,1680,1689,1680,293
20240521,113900,313150833,1680,1689,1689,1680,75
20240521,113800,313024167,1680,1680,1680,1680,101
20240521,113700,312854487,1680,1680,1680,1680,2
20240521,113600,312851127,1680,1680,1680,1680,1
20240521,113500,312849447,1680,1680,1680,1680,1
20240521,113400,312847767,1680,1683,1683,1680,2922
20240521,113300,307935730,1683,1683,1683,1683,1
20240521,113200,307934047,1683,1683,1683,1683,35
20240521,113100,307875142,1683,1684,1684,1683,763
20240521,113000,306590423,1684,1684,1684,1684,2
20240521,112900,306587055,1684,1684,1684,1684,1
20240521,112800,306585371,1684,1685,1685,1684,271
20240521,112700,306128737,1685,1684,1685,1684,27
20240521,112600,306083243,1685,1685,1685,1685,761
20240521,112500,304800958,1685,1687,1687,1685,215
20240521,112400,304438276,1694,1687,1694,1687,490
20240521,112300,303610428,1687,1689,1689,1687,301
20240521,112200,303102043,1693,1689,1693,1689,2
20240521,112100,303098661,1686,1686,1686,1686,1
20240521,112000,303096975,1694,1693,1694,1686,304
20240521,111900,302582091,1686,1686,1686,1686,2
20240521,111800,302578719,1687,1687,1687,1687,1225
20240521,111700,300512144,1693,1687,1693,1687,16
20240521,111600,300485062,1687,1686,1693,1686,271
20240521,111500,300027821,1694,1685,1694,1685,186
20240521,111400,299713646,1687,1687,1687,1687,571
20240521,111300,298750369,1699,1688,1699,1688,904
20240521,111200,297223306,1711,1711,1711,1700,6
20240521,111100,297213073,1700,1702,1711,1700,2087
20240521,111000,293662293,1711,1700,1711,1700,265
20240521,110900,293208889,1712,1699,1712,1688,906
20240521,110800,291668979,1699,1714,1725,1682,19456
20240521,110700,258372067,1714,1710,1714,1710,115
20240521,110600,258175175,1712,1713,1714,1710,607
20240521,110500,257137056,1714,1715,1715,1709,168
20240521,110400,256849029,1715,1708,1715,1708,702
20240521,110300,255646442,1713,1707,1713,1707,2066
20240521,110200,252112708,1710,1709,1710,1706,1012
20240521,110100,250384099,1709,1709,1710,1709,522
20240521,110000,249491971,1709,1707,1709,1707,1406
20240521,105900,247090912,1707,1694,1707,1694,11230
20240521,105800,227950122,1700,1694,1700,1694,416
20240521,105700,227242934,1700,1694,1700,1694,3336
20240521,105600,221573892,1699,1694,1699,1694,2
20240521,105500,221570499,1698,1694,1699,1694,126
20240521,105400,221356554,1694,1694,1694,1694,72
20240521,105300,221234586,1694,1694,1694,1694,1007
20240521,105200,219528728,1698,1698,1698,1692,201
20240521,105100,219187436,1690,1690,1690,1690,2
20240521,105000,219184056,1698,1690,1698,1690,2
20240521,104900,219180668,1698,1690,1698,1690,16
20240521,104800,219153508,1698,1690,1698,1690,35
20240521,104700,219094342,1688,1688,1688,1688,2
20240521,104600,219090966,1698,1687,1698,1687,1736
20240521,104500,216143869,1695,1695,1695,1687,82
20240521,104400,216004887,1687,1687,1687,1687,1
20240521,104300,216003200,1687,1687,1687,1687,5
20240521,104200,215994765,1687,1687,1687,1687,1
20240521,104100,215993078,1687,1687,1687,1687,1
20240521,104000,215991391,1696,1687,1697,1687,6
20240521,103900,215981231,1687,1687,1687,1687,3
20240521,103800,215976170,1697,1692,1697,1692,835
20240521,103700,214563260,1697,1692,1697,1692,69
20240521,103600,214446172,1692,1692,1692,1692,2
20240521,103500,214442788,1692,1692,1692,1692,1
20240521,103400,214441096,1692,1685,1692,1685,100
20240521,103300,214271903,1685,1685,1685,1685,2
20240521,103200,214268533,1692,1685,1692,1685,13
20240521,103100,214246544,1686,1686,1686,1686,101
20240521,103000,214076258,1685,1685,1685,1685,49
20240521,102900,213993693,1685,1685,1685,1683,543
20240521,102800,213079458,1683,1683,1683,1683,1
20240521,102700,213077775,1683,1683,1683,1683,1
20240521,102600,213076092,1684,1684,1684,1684,448
20240521,102500,212321660,1685,1686,1686,1685,705
20240521,102400,211133368,1687,1689,1689,1687,1356
20240521,102300,208845539,1690,1690,1690,1690,53
20240521,102200,208755969,1692,1692,1692,1692,704
20240521,102100,207564801,1692,1692,1692,1692,327
20240521,102000,207011517,1690,1692,1692,1690,836
20240521,101900,205597007,1692,1692,1692,1692,200
20240521,101800,205258607,1692,1692,1692,1692,2
20240521,101700,205255223,1697,1692,1697,1692,231
20240521,101600,204863221,1697,1699,1699,1690,204
20240521,101500,204516640,1699,1690,1700,1690,648
20240521,101400,203415334,1690,1690,1690,1690,1
20240521,101300,203413644,1690,1690,1690,1690,90
20240521,101200,203261544,1699,1698,1699,1690,137
20240521,101100,203028831,1698,1689,1698,1689,146
20240521,101000,202780941,1697,1697,1697,1689,398
20240521,100900,202105543,1697,1704,1704,1694,2454
20240521,100800,197937511,1702,1703,1705,1702,5396
20240521,100700,188748970,1703,1698,1703,1697,1727
20240521,100600,185812566,1703,1701,1703,1700,2587
20240521,100500,181412515,1701,1686,1701,1686,8761
20240521,100400,166545499,1683,1678,1683,1678,400
20240521,100300,165872373,1677,1676,1677,1676,214
20240521,100200,165513496,1677,1677,1677,1677,224
20240521,100100,165137848,1677,1677,1677,1677,1
20240521,100000,165136171,1682,1677,1682,1677,187
20240521,095900,164821647,1675,1675,1683,1675,274
20240521,095800,164361777,1684,1684,1684,1675,33
20240521,095700,164306214,1675,1685,1685,1675,425
20240521,095600,163593665,1685,1669,1685,1669,812
20240521,095500,162232134,1669,1664,1675,1662,3302
20240521,095400,156735242,1664,1679,1679,1664,8503
20240521,095300,142550929,1680,1686,1686,1680,1200
20240521,095200,140531111,1699,1681,1699,1680,1072
20240521,095100,138728550,1680,1692,1692,1680,4280
20240521,095000,131503715,1692,1692,1700,1692,176
20240521,094900,131204539,1700,1692,1700,1692,47
20240521,094800,131124655,1701,1692,1701,1692,764
20240521,094700,129831049,1702,1700,1702,1700,1331
20240521,094600,127568293,1704,1704,1704,1700,3781
20240521,094500,121127881,1704,1690,1705,1690,362
20240521,094400,120512172,1706,1694,1706,1679,20488
20240521,094300,85710659,1694,1689,1694,1689,567
20240521,094200,84750483,1689,1684,1690,1683,1164
20240521,094100,82787619,1688,1688,1690,1688,1803
20240521,094000,79741978,1690,1680,1690,1676,1866
20240521,093900,76602471,1680,1675,1680,1675,1133
20240521,093800,74699041,1680,1677,1680,1674,363
20240521,093700,74090109,1677,1673,1680,1667,2272
20240521,093600,70282349,1673,1667,1673,1667,812
20240521,093500,68923879,1673,1674,1674,1667,324
20240521,093400,68381594,1674,1669,1675,1669,192
20240521,093300,68060004,1675,1675,1675,1669,121
20240521,093200,67857335,1675,1669,1675,1669,4420
20240521,093100,60475244,1669,1663,1669,1659,143
20240521,093000,60236705,1669,1669,1669,1659,720
20240521,092900,59035545,1669,1670,1670,1660,2795
20240521,092800,54395151,1670,1670,1670,1662,329
20240521,092700,53845994,1670,1670,1675,1668,1240
20240521,092600,51774984,1670,1657,1670,1657,1859
20240521,092500,48671088,1669,1665,1669,1654,549
20240521,092400,47755689,1665,1660,1665,1653,1591
20240521,092300,45109223,1660,1664,1664,1650,536
20240521,092200,44219498,1660,1650,1664,1650,1359
20240521,092100,41963714,1660,1635,1660,1635,9725
20240521,092000,25912953,1635,1634,1645,1634,35
20240521,091900,25855559,1645,1640,1645,1640,1384
20240521,091800,23584309,1640,1634,1640,1634,589
20240521,091700,22619373,1634,1634,1634,1634,2
20240521,091600,22616105,1640,1638,1640,1634,1271
20240521,091500,20532339,1638,1634,1638,1634,533
20240521,091400,19661289,1640,1632,1640,1632,823
20240521,091300,18317068,1632,1628,1634,1620,1388
20240521,091200,16057293,1628,1627,1628,1624,706
20240521,091100,14910046,1628,1628,1628,1628,3
20240521,091000,14905162,1627,1627,1627,1627,89
20240521,090900,14760359,1627,1621,1628,1620,1079
20240521,090800,13011608,1621,1628,1628,1621,1523
20240521,090700,10542818,1628,1628,1628,1628,30
20240521,090600,10493978,1621,1628,1628,1621,117
20240521,090500,10304314,1628,1622,1628,1622,1415
20240521,090400,8006784,1622,1623,1623,1621,1428
20240521,090300,5690967,1628,1628,1628,1628,1
20240521,090200,5689339,1628,1628,1628,1628,30
20240521,090100,5640499,1620,1622,1633,1620,2119
20240521,090000,2206910,1634,1640,1640,1634,1346