KissMeData/097800/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,200200,388569232,1046,1046,1046,1046,11989
20240521,200100,388569232,1046,1046,1046,1046,0
20240521,200000,388569232,1046,1046,1046,1046,0
20240521,195900,388569232,1046,1046,1046,1046,0
20240521,195800,388569232,1046,1046,1046,1046,0
20240521,195700,388569232,1046,1046,1046,1046,0
20240521,195600,388569232,1046,1046,1046,1046,0
20240521,195500,388569232,1046,1046,1046,1046,0
20240521,195400,388569232,1046,1046,1046,1046,0
20240521,195300,388569232,1046,1046,1046,1046,0
20240521,195200,388569232,1046,1046,1046,1046,0
20240521,195100,388569232,1046,1046,1046,1046,0
20240521,195000,388569232,1046,1046,1046,1046,0
20240521,194900,388569232,1046,1046,1046,1046,0
20240521,194800,388569232,1046,1046,1046,1046,0
20240521,194700,388569232,1046,1046,1046,1046,0
20240521,194600,388569232,1046,1046,1046,1046,0
20240521,194500,388569232,1046,1046,1046,1046,0
20240521,194400,388569232,1046,1046,1046,1046,0
20240521,194300,388569232,1046,1046,1046,1046,0
20240521,194200,388569232,1046,1046,1046,1046,0
20240521,194100,388569232,1046,1046,1046,1046,0
20240521,194000,388569232,1046,1046,1046,1046,0
20240521,193900,388569232,1046,1046,1046,1046,0
20240521,193800,388569232,1046,1046,1046,1046,0
20240521,193700,388569232,1046,1046,1046,1046,0
20240521,193600,388569232,1046,1046,1046,1046,0
20240521,193500,388569232,1046,1046,1046,1046,0
20240521,193400,388569232,1046,1046,1046,1046,0
20240521,193300,388569232,1046,1046,1046,1046,0
20240521,193200,388569232,1046,1046,1046,1046,11989
20240521,193100,388569232,1046,1046,1046,1046,0
20240521,193000,388569232,1046,1046,1046,1046,0
20240521,192900,388569232,1046,1046,1046,1046,0
20240521,192800,388569232,1046,1046,1046,1046,0
20240521,192700,388569232,1046,1046,1046,1046,0
20240521,192600,388569232,1046,1046,1046,1046,0
20240521,192500,388569232,1046,1046,1046,1046,0
20240521,192400,388569232,1046,1046,1046,1046,0
20240521,192300,388569232,1046,1046,1046,1046,0
20240521,192200,388569232,1046,1046,1046,1046,0
20240521,192100,388569232,1046,1046,1046,1046,0
20240521,192000,388569232,1046,1046,1046,1046,0
20240521,191900,388569232,1046,1046,1046,1046,0
20240521,191800,388569232,1046,1046,1046,1046,0
20240521,191700,388569232,1046,1046,1046,1046,0
20240521,191600,388569232,1046,1046,1046,1046,0
20240521,191500,388569232,1046,1046,1046,1046,0
20240521,191400,388569232,1046,1046,1046,1046,0
20240521,191300,388569232,1046,1046,1046,1046,0
20240521,191200,388569232,1046,1046,1046,1046,0
20240521,191100,388569232,1046,1046,1046,1046,0
20240521,191000,388569232,1046,1046,1046,1046,0
20240521,190900,388569232,1046,1046,1046,1046,0
20240521,190800,388569232,1046,1046,1046,1046,0
20240521,190700,388569232,1046,1046,1046,1046,0
20240521,190600,388569232,1046,1046,1046,1046,0
20240521,190500,388569232,1046,1046,1046,1046,0
20240521,190400,388569232,1046,1046,1046,1046,0
20240521,190300,388569232,1046,1046,1046,1046,0
20240521,190200,388569232,1046,1046,1046,1046,11989
20240521,190100,388569232,1046,1046,1046,1046,0
20240521,190000,388569232,1046,1046,1046,1046,0
20240521,185900,388569232,1046,1046,1046,1046,0
20240521,185800,388569232,1046,1046,1046,1046,0
20240521,185700,388569232,1046,1046,1046,1046,0
20240521,185600,388569232,1046,1046,1046,1046,0
20240521,185500,388569232,1046,1046,1046,1046,0
20240521,185400,388569232,1046,1046,1046,1046,0
20240521,185300,388569232,1046,1046,1046,1046,0
20240521,185200,388569232,1046,1046,1046,1046,0
20240521,185100,388569232,1046,1046,1046,1046,0
20240521,185000,388569232,1046,1046,1046,1046,0
20240521,184900,388569232,1046,1046,1046,1046,0
20240521,184800,388569232,1046,1046,1046,1046,0
20240521,184700,388569232,1046,1046,1046,1046,0
20240521,184600,388569232,1046,1046,1046,1046,0
20240521,184500,388569232,1046,1046,1046,1046,0
20240521,184400,388569232,1046,1046,1046,1046,0
20240521,184300,388569232,1046,1046,1046,1046,0
20240521,184200,388569232,1046,1046,1046,1046,0
20240521,184100,388569232,1046,1046,1046,1046,0
20240521,184000,388569232,1046,1046,1046,1046,0
20240521,183900,388569232,1046,1046,1046,1046,0
20240521,183800,388569232,1046,1046,1046,1046,0
20240521,183700,388569232,1046,1046,1046,1046,0
20240521,183600,388569232,1046,1046,1046,1046,0
20240521,183500,388569232,1046,1046,1046,1046,0
20240521,183400,388569232,1046,1046,1046,1046,0
20240521,183300,388569232,1046,1046,1046,1046,0
20240521,183200,388569232,1046,1046,1046,1046,11989
20240521,183100,388569232,1046,1046,1046,1046,0
20240521,183000,388569232,1046,1046,1046,1046,0
20240521,182900,388569232,1046,1046,1046,1046,0
20240521,182800,388569232,1046,1046,1046,1046,0
20240521,182700,388569232,1046,1046,1046,1046,0
20240521,182600,388569232,1046,1046,1046,1046,0
20240521,182500,388569232,1046,1046,1046,1046,0
20240521,182400,388569232,1046,1046,1046,1046,0
20240521,182300,388569232,1046,1046,1046,1046,0
20240521,182200,388569232,1046,1046,1046,1046,0
20240521,182100,388569232,1046,1046,1046,1046,0
20240521,182000,388569232,1046,1046,1046,1046,0
20240521,181900,388569232,1046,1046,1046,1046,0
20240521,181800,388569232,1046,1046,1046,1046,0
20240521,181700,388569232,1046,1046,1046,1046,0
20240521,181600,388569232,1046,1046,1046,1046,0
20240521,181500,388569232,1046,1046,1046,1046,0
20240521,181400,388569232,1046,1046,1046,1046,0
20240521,181300,388569232,1046,1046,1046,1046,0
20240521,181200,388569232,1046,1046,1046,1046,0
20240521,181100,388569232,1046,1046,1046,1046,0
20240521,181000,388569232,1046,1046,1046,1046,0
20240521,180900,388569232,1046,1046,1046,1046,0
20240521,180800,388569232,1046,1046,1046,1046,0
20240521,180700,388569232,1046,1046,1046,1046,0
20240521,180600,388569232,1046,1046,1046,1046,0
20240521,180500,388569232,1046,1046,1046,1046,0
20240521,180400,388569232,1046,1046,1046,1046,0
20240521,180300,388569232,1046,1046,1046,1046,0
20240521,180200,388569232,1046,1046,1046,1046,11989
20240521,180100,388569232,1046,1046,1046,1046,0
20240521,180000,388569232,1046,1046,1046,1046,0
20240521,175900,388569232,1046,1046,1046,1046,0
20240521,175800,388569232,1046,1046,1046,1046,0
20240521,175700,388569232,1046,1046,1046,1046,0
20240521,175600,388569232,1046,1046,1046,1046,0
20240521,175500,388569232,1046,1046,1046,1046,0
20240521,175400,388569232,1046,1046,1046,1046,0
20240521,175300,388569232,1046,1046,1046,1046,0
20240521,175200,388569232,1046,1046,1046,1046,0
20240521,175100,388569232,1046,1046,1046,1046,0
20240521,175000,388569232,1046,1046,1046,1046,0
20240521,174900,388569232,1046,1046,1046,1046,0
20240521,174800,388569232,1046,1046,1046,1046,0
20240521,174700,388569232,1046,1046,1046,1046,0
20240521,174600,388569232,1046,1046,1046,1046,0
20240521,174500,388569232,1046,1046,1046,1046,0
20240521,174400,388569232,1046,1046,1046,1046,0
20240521,174300,388569232,1046,1046,1046,1046,0
20240521,174200,388569232,1046,1046,1046,1046,0
20240521,174100,388569232,1046,1046,1046,1046,0
20240521,174000,388569232,1046,1046,1046,1046,0
20240521,173900,388569232,1046,1046,1046,1046,0
20240521,173800,388569232,1046,1046,1046,1046,0
20240521,173700,388569232,1046,1046,1046,1046,0
20240521,173600,388569232,1046,1046,1046,1046,0
20240521,173500,388569232,1046,1046,1046,1046,0
20240521,173400,388569232,1046,1046,1046,1046,0
20240521,173300,388569232,1046,1046,1046,1046,0
20240521,173200,388569232,1046,1046,1046,1046,11989
20240521,173100,388569232,1046,1046,1046,1046,0
20240521,173000,388569232,1046,1046,1046,1046,0
20240521,172900,388569232,1046,1046,1046,1046,0
20240521,172800,388569232,1046,1046,1046,1046,0
20240521,172700,388569232,1046,1046,1046,1046,0
20240521,172600,388569232,1046,1046,1046,1046,0
20240521,172500,388569232,1046,1046,1046,1046,0
20240521,172400,388569232,1046,1046,1046,1046,0
20240521,172300,388569232,1046,1046,1046,1046,0
20240521,172200,388569232,1046,1046,1046,1046,0
20240521,172100,388569232,1046,1046,1046,1046,0
20240521,172000,388569232,1046,1046,1046,1046,0
20240521,171900,388569232,1046,1046,1046,1046,0
20240521,171800,388569232,1046,1046,1046,1046,0
20240521,171700,388569232,1046,1046,1046,1046,0
20240521,171600,388569232,1046,1046,1046,1046,0
20240521,171500,388569232,1046,1046,1046,1046,0
20240521,171400,388569232,1046,1046,1046,1046,0
20240521,171300,388569232,1046,1046,1046,1046,0
20240521,171200,388569232,1046,1046,1046,1046,0
20240521,171100,388569232,1046,1046,1046,1046,0
20240521,171000,388569232,1046,1046,1046,1046,0
20240521,170900,388569232,1046,1046,1046,1046,0
20240521,170800,388569232,1046,1046,1046,1046,0
20240521,170700,388569232,1046,1046,1046,1046,0
20240521,170600,388569232,1046,1046,1046,1046,0
20240521,170500,388569232,1046,1046,1046,1046,0
20240521,170400,388569232,1046,1046,1046,1046,0
20240521,170300,388569232,1046,1046,1046,1046,0
20240521,170200,388569232,1046,1046,1046,1046,11989
20240521,170100,388569232,1046,1046,1046,1046,0
20240521,170000,388569232,1046,1046,1046,1046,0
20240521,165900,388569232,1046,1046,1046,1046,0
20240521,165800,388569232,1046,1046,1046,1046,0
20240521,165700,388569232,1046,1046,1046,1046,0
20240521,165600,388569232,1046,1046,1046,1046,0
20240521,165500,388569232,1046,1046,1046,1046,0
20240521,165400,388569232,1046,1046,1046,1046,0
20240521,165300,388569232,1046,1046,1046,1046,0
20240521,165200,388569232,1046,1046,1046,1046,0
20240521,165100,388569232,1046,1046,1046,1046,0
20240521,165000,388569232,1046,1046,1046,1046,0
20240521,164900,388569232,1046,1046,1046,1046,0
20240521,164800,388569232,1046,1046,1046,1046,0
20240521,164700,388569232,1046,1046,1046,1046,0
20240521,164600,388569232,1046,1046,1046,1046,0
20240521,164500,388569232,1046,1046,1046,1046,0
20240521,164400,388569232,1046,1046,1046,1046,0
20240521,164300,388569232,1046,1046,1046,1046,0
20240521,164200,388569232,1046,1046,1046,1046,0
20240521,164100,388569232,1046,1046,1046,1046,0
20240521,164000,388569232,1046,1046,1046,1046,0
20240521,163900,388569232,1046,1046,1046,1046,0
20240521,163800,388569232,1046,1046,1046,1046,0
20240521,163700,388569232,1046,1046,1046,1046,0
20240521,163600,388569232,1046,1046,1046,1046,0
20240521,163500,388569232,1046,1046,1046,1046,0
20240521,163400,388569232,1046,1046,1046,1046,0
20240521,163300,388569232,1046,1046,1046,1046,0
20240521,163200,388569232,1046,1046,1046,1046,11989
20240521,163100,388569232,1046,1046,1046,1046,0
20240521,163000,388569232,1046,1046,1046,1046,0
20240521,162900,388569232,1046,1046,1046,1046,0
20240521,162800,388569232,1046,1046,1046,1046,0
20240521,162700,388569232,1046,1046,1046,1046,0
20240521,162600,388569232,1046,1046,1046,1046,0
20240521,162500,388569232,1046,1046,1046,1046,0
20240521,162400,388569232,1046,1046,1046,1046,0
20240521,162300,388569232,1046,1046,1046,1046,0
20240521,162200,388569232,1046,1046,1046,1046,0
20240521,162100,388569232,1046,1046,1046,1046,0
20240521,162000,388569232,1046,1046,1046,1046,0
20240521,161900,388569232,1046,1046,1046,1046,0
20240521,161800,388569232,1046,1046,1046,1046,0
20240521,161700,388569232,1046,1046,1046,1046,0
20240521,161600,388569232,1046,1046,1046,1046,0
20240521,161500,388569232,1046,1046,1046,1046,0
20240521,161400,388569232,1046,1046,1046,1046,0
20240521,161300,388569232,1046,1046,1046,1046,0
20240521,161200,388569232,1046,1046,1046,1046,0
20240521,161100,388569232,1046,1046,1046,1046,0
20240521,161000,388569232,1046,1046,1046,1046,0
20240521,160900,388569232,1046,1046,1046,1046,0
20240521,160800,388569232,1046,1046,1046,1046,0
20240521,160700,388569232,1046,1046,1046,1046,0
20240521,160600,388569232,1046,1046,1046,1046,0
20240521,160500,388569232,1046,1046,1046,1046,0
20240521,160400,388569232,1046,1046,1046,1046,0
20240521,160300,388569232,1046,1046,1046,1046,0
20240521,160200,388569232,1046,1046,1046,1046,11989
20240521,160100,388569232,1046,1046,1046,1046,0
20240521,160000,388569232,1046,1046,1046,1046,0
20240521,155900,388569232,1046,1046,1046,1046,0
20240521,155800,388569232,1046,1046,1046,1046,0
20240521,155700,388569232,1046,1046,1046,1046,0
20240521,155600,388569232,1046,1046,1046,1046,0
20240521,155500,388569232,1046,1046,1046,1046,0
20240521,155400,388569232,1046,1046,1046,1046,0
20240521,155300,388569232,1046,1046,1046,1046,0
20240521,155200,388569232,1046,1046,1046,1046,0
20240521,155100,388569232,1046,1046,1046,1046,0
20240521,155000,388569232,1046,1046,1046,1046,0
20240521,154900,388569232,1046,1046,1046,1046,0
20240521,154800,388569232,1046,1046,1046,1046,0
20240521,154700,388569232,1046,1046,1046,1046,0
20240521,154600,388569232,1046,1046,1046,1046,0
20240521,154500,388569232,1046,1046,1046,1046,0
20240521,154400,388569232,1046,1046,1046,1046,0
20240521,154300,388569232,1046,1046,1046,1046,0
20240521,154200,388569232,1046,1046,1046,1046,0
20240521,154100,388569232,1046,1046,1046,1046,0
20240521,154000,388569232,1046,1046,1046,1046,0
20240521,153900,388569232,1046,1046,1046,1046,0
20240521,153800,388569232,1046,1046,1046,1046,0
20240521,153700,388569232,1046,1046,1046,1046,0
20240521,153600,388569232,1046,1046,1046,1046,0
20240521,153500,388569232,1046,1046,1046,1046,0
20240521,153400,388569232,1046,1046,1046,1046,0
20240521,153300,388569232,1046,1046,1046,1046,0
20240521,153200,388569232,1046,1046,1046,1046,11989
20240521,153100,388569232,1046,1046,1046,1046,0
20240521,153000,388569232,1046,1046,1046,1046,11989
20240521,152900,376028738,1051,1051,1051,1051,0
20240521,152800,376028738,1051,1051,1051,1051,0
20240521,152700,376028738,1051,1051,1051,1051,0
20240521,152600,376028738,1051,1051,1051,1051,0
20240521,152500,376028738,1051,1051,1051,1051,0
20240521,152400,376028738,1051,1051,1051,1051,0
20240521,152300,376028738,1051,1051,1051,1051,0
20240521,152200,376028738,1051,1051,1051,1051,0
20240521,152100,376028738,1051,1051,1051,1051,0
20240521,152000,376028738,1051,1051,1051,1051,0
20240521,151900,376028738,1051,1047,1051,1047,2307
20240521,151800,373612397,1047,1050,1050,1047,290
20240521,151700,373308455,1051,1051,1051,1051,31
20240521,151600,373275874,1051,1051,1051,1051,3
20240521,151500,373272721,1051,1051,1051,1051,2000
20240521,151400,371170721,1051,1051,1051,1051,2
20240521,151300,371168619,1050,1050,1050,1050,1
20240521,151200,371167569,1051,1051,1051,1049,218
20240521,151100,370938773,1051,1051,1051,1051,0
20240521,151000,370938773,1051,1051,1051,1051,1
20240521,150900,370937722,1051,1051,1051,1051,5
20240521,150800,370932467,1046,1051,1051,1046,21001
20240521,150700,348965296,1050,1051,1051,1050,101
20240521,150600,348859245,1051,1047,1051,1047,549
20240521,150500,348284402,1051,1051,1051,1051,40
20240521,150400,348242362,1047,1047,1047,1047,66
20240521,150300,348173260,1051,1051,1051,1051,0
20240521,150200,348173260,1051,1051,1051,1051,30
20240521,150100,348141730,1051,1051,1051,1051,1000
20240521,150000,347090730,1051,1051,1051,1051,0
20240521,145900,347090730,1051,1051,1051,1051,0
20240521,145800,347090730,1051,1051,1051,1051,0
20240521,145700,347090730,1051,1045,1051,1045,872
20240521,145600,346179370,1048,1048,1048,1048,0
20240521,145500,346179370,1048,1048,1048,1048,144
20240521,145400,346028458,1050,1046,1051,1046,206
20240521,145300,345812754,1046,1046,1046,1046,311
20240521,145200,345487448,1047,1047,1047,1045,30722
20240521,145100,313354181,1048,1050,1050,1048,2531
20240521,145000,310700693,1050,1050,1050,1050,1013
20240521,144900,309637043,1051,1051,1051,1051,0
20240521,144800,309637043,1051,1051,1051,1051,1
20240521,144700,309635992,1051,1051,1051,1051,7
20240521,144600,309628635,1051,1051,1051,1051,9
20240521,144500,309619176,1048,1050,1051,1048,12662
20240521,144400,296347720,1050,1051,1051,1050,146
20240521,144300,296194403,1051,1051,1051,1051,38
20240521,144200,296154465,1051,1051,1051,1051,16
20240521,144100,296137649,1051,1050,1051,1049,271
20240521,144000,295853281,1051,1051,1051,1051,39
20240521,143900,295812292,1051,1051,1051,1051,650
20240521,143800,295129142,1051,1049,1051,1049,121
20240521,143700,295002073,1049,1051,1051,1049,2987
20240521,143600,291866516,1053,1052,1053,1051,2242
20240521,143500,289508336,1052,1053,1053,1052,482
20240521,143400,289000992,1054,1054,1054,1054,0
20240521,143300,289000992,1054,1054,1054,1054,0
20240521,143200,289000992,1054,1054,1054,1054,0
20240521,143100,289000992,1054,1054,1054,1054,0
20240521,143000,289000992,1054,1054,1054,1054,1
20240521,142900,288999938,1053,1053,1053,1053,81
20240521,142800,288914645,1053,1052,1053,1052,64
20240521,142700,288847284,1052,1053,1053,1052,119
20240521,142600,288722078,1053,1053,1053,1053,16
20240521,142500,288705230,1053,1053,1053,1053,0
20240521,142400,288705230,1053,1053,1053,1053,21
20240521,142300,288683117,1052,1052,1053,1052,302
20240521,142200,288365412,1053,1054,1054,1052,1253
20240521,142100,287046970,1054,1054,1054,1054,0
20240521,142000,287046970,1054,1054,1054,1054,1
20240521,141900,287045916,1054,1053,1054,1052,602
20240521,141800,286412588,1054,1054,1054,1054,5013
20240521,141700,281128886,1054,1054,1054,1054,1000
20240521,141600,280074886,1054,1054,1054,1054,102
20240521,141500,279967378,1054,1052,1054,1052,11
20240521,141400,279955786,1054,1054,1054,1054,2
20240521,141300,279953678,1054,1054,1054,1054,2
20240521,141200,279951570,1054,1054,1054,1054,0
20240521,141100,279951570,1054,1053,1054,1053,6606
20240521,141000,272990398,1053,1053,1053,1053,503
20240521,140900,272460739,1053,1053,1053,1053,0
20240521,140800,272460739,1053,1053,1053,1053,10
20240521,140700,272450209,1052,1052,1052,1052,510
20240521,140600,271913689,1053,1053,1053,1053,50
20240521,140500,271861039,1053,1053,1053,1053,4
20240521,140400,271856827,1053,1054,1054,1053,299
20240521,140300,271541761,1054,1054,1054,1054,2
20240521,140200,271539653,1054,1054,1054,1054,0
20240521,140100,271539653,1054,1054,1054,1054,37
20240521,140000,271500655,1054,1054,1054,1054,59
20240521,135900,271438469,1054,1054,1054,1054,3
20240521,135800,271435307,1054,1054,1054,1053,1003
20240521,135700,270379145,1054,1054,1054,1054,0
20240521,135600,270379145,1054,1054,1054,1054,0
20240521,135500,270379145,1054,1054,1054,1054,0
20240521,135400,270379145,1054,1054,1054,1054,0
20240521,135300,270379145,1054,1054,1054,1054,6
20240521,135200,270372821,1054,1054,1054,1054,0
20240521,135100,270372821,1054,1054,1054,1054,0
20240521,135000,270372821,1054,1052,1054,1052,1160
20240521,134900,269150959,1052,1050,1052,1046,5003
20240521,134800,263909948,1053,1053,1053,1053,0
20240521,134700,263909948,1053,1053,1053,1053,0
20240521,134600,263909948,1053,1053,1053,1053,4
20240521,134500,263905736,1053,1053,1053,1053,4
20240521,134400,263901524,1051,1051,1051,1051,30
20240521,134300,263869994,1047,1051,1051,1047,1038
20240521,134200,262782536,1053,1052,1053,1051,57
20240521,134100,262722578,1054,1054,1054,1054,0
20240521,134000,262722578,1054,1054,1054,1054,0
20240521,133900,262722578,1054,1049,1054,1048,973
20240521,133800,261702790,1050,1054,1054,1050,73
20240521,133700,261625938,1054,1054,1054,1054,0
20240521,133600,261625938,1054,1054,1054,1053,120
20240521,133500,261499468,1054,1054,1054,1054,140
20240521,133400,261351908,1054,1054,1054,1054,0
20240521,133300,261351908,1054,1051,1054,1050,954
20240521,133200,260350087,1050,1051,1051,1050,2031
20240521,133100,258216706,1052,1053,1053,1052,147
20240521,133000,258062046,1053,1053,1054,1053,27
20240521,132900,258033599,1052,1052,1052,1052,500
20240521,132800,257507599,1052,1052,1052,1052,151
20240521,132700,257348747,1054,1054,1054,1054,1
20240521,132600,257347693,1054,1054,1054,1054,1
20240521,132500,257346639,1054,1054,1054,1052,2371
20240521,132400,254848317,1054,1054,1054,1052,370
20240521,132300,254458813,1054,1054,1054,1054,386
20240521,132200,254051969,1054,1054,1054,1054,20
20240521,132100,254030889,1054,1054,1054,1054,1
20240521,132000,254029835,1054,1053,1054,1053,15
20240521,131900,254014035,1054,1052,1054,1050,7006
20240521,131800,246655214,1054,1054,1054,1054,1102
20240521,131700,245493706,1054,1054,1054,1054,132
20240521,131600,245354578,1054,1054,1054,1054,8
20240521,131500,245346146,1054,1054,1054,1054,22
20240521,131400,245322958,1054,1053,1054,1053,1000
20240521,131300,244269150,1054,1054,1054,1054,0
20240521,131200,244269150,1054,1054,1054,1054,0
20240521,131100,244269150,1054,1054,1054,1054,2
20240521,131000,244267042,1053,1053,1053,1053,2356
20240521,130900,241786174,1053,1053,1054,1053,10002
20240521,130800,231254066,1046,1051,1053,1046,14005
20240521,130700,216534058,1052,1053,1053,1052,7655
20240521,130600,208473354,1054,1054,1054,1054,1
20240521,130500,208472300,1054,1054,1054,1054,13
20240521,130400,208458598,1054,1054,1054,1054,23
20240521,130300,208434356,1053,1054,1054,1053,577
20240521,130200,207826758,1053,1053,1053,1053,805
20240521,130100,206979093,1053,1053,1053,1053,0
20240521,130000,206979093,1053,1053,1053,1053,8
20240521,125900,206970669,1052,1051,1052,1051,1140
20240521,125800,205771448,1051,1051,1051,1051,0
20240521,125700,205771448,1051,1050,1051,1050,564
20240521,125600,205179244,1053,1053,1053,1053,0
20240521,125500,205179244,1053,1053,1053,1053,0
20240521,125400,205179244,1053,1053,1053,1053,2
20240521,125300,205177138,1045,1045,1045,1045,322
20240521,125200,204840648,1053,1053,1053,1053,0
20240521,125100,204840648,1053,1053,1053,1053,0
20240521,125000,204840648,1053,1053,1053,1053,30
20240521,124900,204809058,1053,1053,1053,1053,0
20240521,124800,204809058,1053,1053,1053,1053,5
20240521,124700,204803793,1045,1050,1050,1045,201
20240521,124600,204592748,1053,1053,1053,1053,0
20240521,124500,204592748,1053,1053,1053,1053,0
20240521,124400,204592748,1053,1053,1053,1053,1
20240521,124300,204591695,1053,1053,1053,1053,22
20240521,124200,204568529,1053,1054,1054,1044,2378
20240521,124100,202083335,1054,1054,1054,1054,100
20240521,124000,201977935,1054,1054,1054,1054,100
20240521,123900,201872535,1054,1051,1054,1051,2100
20240521,123800,199662129,1051,1049,1051,1049,20
20240521,123700,199641143,1051,1051,1051,1051,630
20240521,123600,198979013,1051,1051,1051,1051,0
20240521,123500,198979013,1051,1052,1052,1050,11
20240521,123400,198967456,1055,1055,1055,1055,0
20240521,123300,198967456,1055,1055,1055,1055,0
20240521,123200,198967456,1055,1055,1055,1055,0
20240521,123100,198967456,1055,1054,1055,1054,5
20240521,123000,198962182,1045,1045,1045,1045,5
20240521,122900,198956957,1055,1053,1055,1047,160
20240521,122800,198788467,1045,1050,1050,1045,664
20240521,122700,198093420,1053,1053,1053,1053,15
20240521,122600,198077625,1050,1051,1051,1050,537
20240521,122500,197513474,1052,1052,1052,1052,8
20240521,122400,197505058,1052,1052,1052,1052,3
20240521,122300,197501902,1053,1053,1053,1053,132
20240521,122200,197362906,1055,1055,1055,1055,13
20240521,122100,197349191,1055,1055,1055,1055,0
20240521,122000,197349191,1055,1055,1055,1055,0
20240521,121900,197349191,1055,1055,1055,1055,7
20240521,121800,197341806,1055,1053,1055,1053,3
20240521,121700,197338645,1056,1056,1056,1056,0
20240521,121600,197338645,1056,1054,1056,1054,5
20240521,121500,197333369,1056,1054,1056,1054,10
20240521,121400,197322819,1053,1057,1057,1052,509
20240521,121300,196787315,1057,1057,1057,1057,53
20240521,121200,196731294,1057,1053,1057,1053,115
20240521,121100,196610003,1053,1053,1053,1053,1458
20240521,121000,195074729,1053,1053,1053,1052,38
20240521,120900,195034716,1053,1052,1053,1052,270
20240521,120800,194750638,1053,1053,1053,1053,1
20240521,120700,194749585,1052,1052,1052,1052,620
20240521,120600,194097345,1052,1052,1052,1052,35
20240521,120500,194060525,1052,1052,1052,1052,1839
20240521,120400,192125897,1052,1052,1052,1051,397
20240521,120300,191708353,1052,1051,1052,1051,1215
20240521,120200,190431362,1051,1051,1051,1050,268
20240521,120100,190149937,1051,1050,1051,1050,292
20240521,120000,189843325,1051,1051,1051,1051,0
20240521,115900,189843325,1051,1051,1051,1051,2
20240521,115800,189841223,1049,1049,1051,1043,608
20240521,115700,189206995,1051,1051,1051,1051,163
20240521,115600,189035682,1051,1051,1051,1051,3
20240521,115500,189032529,1050,1050,1050,1050,352
20240521,115400,188662929,1051,1050,1051,1043,12548
20240521,115300,175566256,1051,1050,1051,1050,55
20240521,115200,175508483,1051,1050,1051,1050,20
20240521,115100,175487476,1050,1050,1050,1045,5164
20240521,115000,170090276,1050,1048,1050,1045,3007
20240521,114900,166944817,1050,1050,1050,1050,0
20240521,114800,166944817,1050,1050,1050,1050,2
20240521,114700,166942717,1048,1048,1048,1048,15
20240521,114600,166926997,1050,1050,1050,1050,0
20240521,114500,166926997,1050,1050,1050,1050,0
20240521,114400,166926997,1050,1049,1050,1049,46
20240521,114300,166878733,1050,1050,1050,1050,0
20240521,114200,166878733,1050,1048,1050,1048,800
20240521,114100,166040323,1048,1050,1050,1048,29
20240521,114000,166009879,1050,1050,1050,1050,1119
20240521,113900,164834929,1050,1050,1050,1050,16
20240521,113800,164818129,1050,1050,1051,1050,832
20240521,113700,163944524,1050,1050,1050,1050,370
20240521,113600,163556024,1050,1050,1050,1050,2269
20240521,113500,161173574,1050,1050,1050,1050,5
20240521,113400,161168324,1050,1046,1050,1046,2025
20240521,113300,159050078,1050,1050,1050,1050,7
20240521,113200,159042728,1050,1050,1050,1050,2
20240521,113100,159040628,1049,1049,1049,1045,8217
20240521,113000,150442953,1050,1050,1050,1049,89
20240521,112900,150349538,1050,1050,1050,1050,0
20240521,112800,150349538,1050,1050,1050,1050,15
20240521,112700,150333788,1050,1050,1050,1050,2
20240521,112600,150331688,1050,1047,1050,1047,11
20240521,112500,150320147,1047,1050,1050,1047,1100
20240521,112400,149165386,1050,1050,1050,1050,0
20240521,112300,149165386,1050,1046,1050,1046,1620
20240521,112200,147470786,1050,1050,1050,1050,0
20240521,112100,147470786,1050,1050,1050,1049,29
20240521,112000,147440337,1050,1050,1050,1050,1
20240521,111900,147439287,1050,1050,1050,1050,0
20240521,111800,147439287,1050,1050,1050,1050,4
20240521,111700,147435087,1050,1050,1050,1050,100
20240521,111600,147330087,1052,1052,1052,1052,0
20240521,111500,147330087,1052,1052,1052,1045,120
20240521,111400,147204547,1045,1049,1052,1045,10001
20240521,111300,136745502,1052,1052,1052,1052,0
20240521,111200,136745502,1052,1052,1052,1052,0
20240521,111100,136745502,1052,1052,1052,1052,0
20240521,111000,136745502,1052,1052,1052,1052,0
20240521,110900,136745502,1052,1052,1052,1052,232
20240521,110800,136501438,1052,1052,1052,1052,22
20240521,110700,136478294,1051,1051,1051,1051,0
20240521,110600,136478294,1051,1051,1051,1051,6326
20240521,110500,129829668,1051,1050,1051,1050,1020
20240521,110400,128757668,1051,1051,1051,1051,101
20240521,110300,128651517,1051,1051,1051,1051,20
20240521,110200,128630497,1051,1051,1051,1051,1
20240521,110100,128629446,1052,1052,1052,1052,0
20240521,110000,128629446,1052,1051,1052,1051,33
20240521,105900,128594750,1052,1051,1052,1051,10
20240521,105800,128584231,1052,1052,1052,1052,0
20240521,105700,128584231,1052,1052,1052,1052,90
20240521,105600,128489551,1052,1047,1052,1047,463
20240521,105500,128004740,1048,1048,1048,1048,224
20240521,105400,127769988,1052,1051,1052,1051,1161
20240521,105300,126548640,1051,1051,1051,1051,977
20240521,105200,125521813,1052,1050,1052,1050,1030
20240521,105100,124440311,1050,1049,1050,1047,1073
20240521,105000,123316807,1050,1050,1050,1050,0
20240521,104900,123316807,1050,1050,1050,1050,229
20240521,104800,123076357,1050,1050,1050,1050,10
20240521,104700,123065857,1050,1047,1050,1047,3045
20240521,104600,119877712,1047,1047,1047,1047,671
20240521,104500,119175175,1047,1047,1047,1047,11
20240521,104400,119163658,1047,1047,1047,1047,16
20240521,104300,119146906,1047,1047,1047,1047,55
20240521,104200,119089321,1047,1046,1047,1046,1123
20240521,104100,117914653,1047,1046,1047,1046,1627
20240521,104000,116212801,1047,1047,1047,1047,1
20240521,103900,116211754,1047,1047,1047,1047,2205
20240521,103800,113903119,1047,1046,1047,1046,1066
20240521,103700,112787917,1047,1047,1047,1047,35
20240521,103600,112751272,1047,1048,1048,1047,2173
20240521,103500,110476131,1048,1048,1048,1048,220
20240521,103400,110245571,1048,1049,1049,1048,1365
20240521,103300,108814141,1049,1049,1049,1049,0
20240521,103200,108814141,1049,1049,1049,1049,41
20240521,103100,108771132,1049,1049,1049,1049,3
20240521,103000,108767985,1049,1049,1049,1049,0
20240521,102900,108767985,1049,1049,1049,1049,1
20240521,102800,108766936,1049,1049,1049,1049,0
20240521,102700,108766936,1049,1049,1049,1049,2
20240521,102600,108764838,1049,1049,1049,1049,6
20240521,102500,108758544,1048,1049,1049,1048,309
20240521,102400,108434453,1049,1049,1049,1049,80
20240521,102300,108350533,1049,1049,1049,1049,11
20240521,102200,108338994,1049,1049,1049,1049,25
20240521,102100,108312769,1049,1049,1049,1049,53
20240521,102000,108257172,1049,1049,1049,1049,236
20240521,101900,108009608,1049,1049,1049,1049,0
20240521,101800,108009608,1049,1049,1049,1049,91
20240521,101700,107914149,1049,1048,1049,1048,72
20240521,101600,107838626,1049,1049,1049,1049,1043
20240521,101500,106744519,1046,1048,1048,1046,50
20240521,101400,106692217,1049,1049,1049,1049,5
20240521,101300,106686972,1049,1049,1049,1049,21
20240521,101200,106664943,1046,1046,1046,1046,0
20240521,101100,106664943,1046,1046,1046,1046,0
20240521,101000,106664943,1046,1048,1049,1046,12116
20240521,100900,93983512,1048,1048,1048,1048,580
20240521,100800,93375672,1048,1048,1048,1048,2808
20240521,100700,90432888,1049,1049,1049,1049,0
20240521,100600,90432888,1049,1049,1049,1049,0
20240521,100500,90432888,1049,1048,1049,1047,2335
20240521,100400,87987993,1049,1048,1049,1048,11091
20240521,100300,76364623,1049,1049,1049,1049,884
20240521,100200,75437307,1050,1050,1050,1050,0
20240521,100100,75437307,1050,1050,1050,1050,132
20240521,100000,75298707,1052,1052,1052,1052,0
20240521,095900,75298707,1052,1052,1052,1052,13
20240521,095800,75285031,1052,1052,1052,1052,53
20240521,095700,75229275,1050,1052,1052,1050,1006
20240521,095600,74172963,1052,1050,1052,1050,192
20240521,095500,73971089,1052,1052,1052,1050,43
20240521,095400,73925855,1052,1052,1052,1052,9
20240521,095300,73916387,1052,1052,1052,1052,29
20240521,095200,73885879,1052,1052,1052,1052,10
20240521,095100,73875359,1052,1052,1052,1052,0
20240521,095000,73875359,1052,1052,1052,1052,27
20240521,094900,73846955,1052,1050,1058,1050,10144
20240521,094800,63138939,1050,1050,1050,1050,500
20240521,094700,62613939,1050,1050,1050,1049,85
20240521,094600,62524738,1050,1050,1050,1050,136
20240521,094500,62381938,1050,1050,1050,1050,558
20240521,094400,61796038,1050,1050,1050,1050,900
20240521,094300,60851038,1050,1050,1050,1050,700
20240521,094200,60116038,1050,1050,1050,1049,3283
20240521,094100,56668889,1050,1049,1054,1049,2639
20240521,094000,53899018,1049,1049,1049,1049,377
20240521,093900,53503545,1049,1049,1049,1049,120
20240521,093800,53377665,1047,1048,1048,1047,5503
20240521,093700,47615405,1048,1048,1048,1048,1924
20240521,093600,45599053,1048,1049,1049,1048,86
20240521,093500,45508905,1047,1047,1047,1047,0
20240521,093400,45508905,1047,1047,1047,1047,300
20240521,093300,45194805,1047,1046,1047,1046,2402
20240521,093200,42682311,1046,1046,1046,1046,417
20240521,093100,42246129,1046,1049,1049,1046,301
20240521,093000,41931250,1049,1047,1049,1046,3039
20240521,092900,38751528,1049,1049,1049,1047,607
20240521,092800,38115765,1049,1051,1051,1048,3250
20240521,092700,34708257,1053,1053,1053,1053,70
20240521,092600,34634547,1057,1057,1057,1057,0
20240521,092500,34634547,1057,1057,1057,1057,306
20240521,092400,34311105,1057,1057,1057,1057,11
20240521,092300,34299478,1057,1057,1057,1057,2123
20240521,092200,32055467,1059,1059,1059,1057,10335
20240521,092100,21130702,1059,1058,1059,1057,31
20240521,092000,21097922,1059,1059,1059,1058,860
20240521,091900,20187183,1059,1059,1059,1058,136
20240521,091800,20043164,1059,1058,1059,1058,1248
20240521,091700,18721638,1058,1057,1058,1057,909
20240521,091600,17760626,1057,1057,1057,1057,3084
20240521,091500,14500838,1057,1056,1057,1053,123
20240521,091400,14370893,1057,1047,1057,1047,1436
20240521,091300,12861586,1048,1048,1048,1048,760
20240521,091200,12065106,1056,1056,1056,1056,2180
20240521,091100,9763026,1056,1056,1056,1056,18
20240521,091000,9744018,1055,1055,1055,1055,4
20240521,090900,9739798,1057,1057,1057,1057,636
20240521,090800,9067546,1057,1057,1057,1057,510
20240521,090700,8528476,1057,1059,1059,1047,607
20240521,090600,7892599,1059,1059,1059,1045,5272
20240521,090500,2340683,1059,1060,1062,1059,451
20240521,090400,1862624,1062,1063,1063,1061,604
20240521,090300,1221576,1063,1063,1063,1063,283
20240521,090200,920747,1063,1063,1063,1063,50
20240521,090100,867597,1063,1063,1063,1063,78
20240521,090000,784683,1063,1063,1063,1063,241