KissMeData/129890/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,201500,937191191,1421,1421,1421,1421,23003
20240521,201400,937191191,1421,1421,1421,1421,0
20240521,201300,937191191,1421,1421,1421,1421,0
20240521,201200,937191191,1421,1421,1421,1421,0
20240521,201100,937191191,1421,1421,1421,1421,0
20240521,201000,937191191,1421,1421,1421,1421,0
20240521,200900,937191191,1421,1421,1421,1421,0
20240521,200800,937191191,1421,1421,1421,1421,0
20240521,200700,937191191,1421,1421,1421,1421,0
20240521,200600,937191191,1421,1421,1421,1421,0
20240521,200500,937191191,1421,1421,1421,1421,0
20240521,200400,937191191,1421,1421,1421,1421,0
20240521,200300,937191191,1421,1421,1421,1421,0
20240521,200200,937191191,1421,1421,1421,1421,0
20240521,200100,937191191,1421,1421,1421,1421,0
20240521,200000,937191191,1421,1421,1421,1421,0
20240521,195900,937191191,1421,1421,1421,1421,0
20240521,195800,937191191,1421,1421,1421,1421,0
20240521,195700,937191191,1421,1421,1421,1421,0
20240521,195600,937191191,1421,1421,1421,1421,0
20240521,195500,937191191,1421,1421,1421,1421,0
20240521,195400,937191191,1421,1421,1421,1421,0
20240521,195300,937191191,1421,1421,1421,1421,0
20240521,195200,937191191,1421,1421,1421,1421,0
20240521,195100,937191191,1421,1421,1421,1421,0
20240521,195000,937191191,1421,1421,1421,1421,0
20240521,194900,937191191,1421,1421,1421,1421,0
20240521,194800,937191191,1421,1421,1421,1421,0
20240521,194700,937191191,1421,1421,1421,1421,0
20240521,194600,937191191,1421,1421,1421,1421,0
20240521,194500,937191191,1421,1421,1421,1421,23003
20240521,194400,937191191,1421,1421,1421,1421,0
20240521,194300,937191191,1421,1421,1421,1421,0
20240521,194200,937191191,1421,1421,1421,1421,0
20240521,194100,937191191,1421,1421,1421,1421,0
20240521,194000,937191191,1421,1421,1421,1421,0
20240521,193900,937191191,1421,1421,1421,1421,0
20240521,193800,937191191,1421,1421,1421,1421,0
20240521,193700,937191191,1421,1421,1421,1421,0
20240521,193600,937191191,1421,1421,1421,1421,0
20240521,193500,937191191,1421,1421,1421,1421,0
20240521,193400,937191191,1421,1421,1421,1421,0
20240521,193300,937191191,1421,1421,1421,1421,0
20240521,193200,937191191,1421,1421,1421,1421,0
20240521,193100,937191191,1421,1421,1421,1421,0
20240521,193000,937191191,1421,1421,1421,1421,0
20240521,192900,937191191,1421,1421,1421,1421,0
20240521,192800,937191191,1421,1421,1421,1421,0
20240521,192700,937191191,1421,1421,1421,1421,0
20240521,192600,937191191,1421,1421,1421,1421,0
20240521,192500,937191191,1421,1421,1421,1421,0
20240521,192400,937191191,1421,1421,1421,1421,0
20240521,192300,937191191,1421,1421,1421,1421,0
20240521,192200,937191191,1421,1421,1421,1421,0
20240521,192100,937191191,1421,1421,1421,1421,0
20240521,192000,937191191,1421,1421,1421,1421,0
20240521,191900,937191191,1421,1421,1421,1421,0
20240521,191800,937191191,1421,1421,1421,1421,0
20240521,191700,937191191,1421,1421,1421,1421,0
20240521,191600,937191191,1421,1421,1421,1421,0
20240521,191500,937191191,1421,1421,1421,1421,23003
20240521,191400,937191191,1421,1421,1421,1421,0
20240521,191300,937191191,1421,1421,1421,1421,0
20240521,191200,937191191,1421,1421,1421,1421,0
20240521,191100,937191191,1421,1421,1421,1421,0
20240521,191000,937191191,1421,1421,1421,1421,0
20240521,190900,937191191,1421,1421,1421,1421,0
20240521,190800,937191191,1421,1421,1421,1421,0
20240521,190700,937191191,1421,1421,1421,1421,0
20240521,190600,937191191,1421,1421,1421,1421,0
20240521,190500,937191191,1421,1421,1421,1421,0
20240521,190400,937191191,1421,1421,1421,1421,0
20240521,190300,937191191,1421,1421,1421,1421,0
20240521,190200,937191191,1421,1421,1421,1421,0
20240521,190100,937191191,1421,1421,1421,1421,0
20240521,190000,937191191,1421,1421,1421,1421,0
20240521,185900,937191191,1421,1421,1421,1421,0
20240521,185800,937191191,1421,1421,1421,1421,0
20240521,185700,937191191,1421,1421,1421,1421,0
20240521,185600,937191191,1421,1421,1421,1421,0
20240521,185500,937191191,1421,1421,1421,1421,0
20240521,185400,937191191,1421,1421,1421,1421,0
20240521,185300,937191191,1421,1421,1421,1421,0
20240521,185200,937191191,1421,1421,1421,1421,0
20240521,185100,937191191,1421,1421,1421,1421,0
20240521,185000,937191191,1421,1421,1421,1421,0
20240521,184900,937191191,1421,1421,1421,1421,0
20240521,184800,937191191,1421,1421,1421,1421,0
20240521,184700,937191191,1421,1421,1421,1421,0
20240521,184600,937191191,1421,1421,1421,1421,0
20240521,184500,937191191,1421,1421,1421,1421,23003
20240521,184400,937191191,1421,1421,1421,1421,0
20240521,184300,937191191,1421,1421,1421,1421,0
20240521,184200,937191191,1421,1421,1421,1421,0
20240521,184100,937191191,1421,1421,1421,1421,0
20240521,184000,937191191,1421,1421,1421,1421,0
20240521,183900,937191191,1421,1421,1421,1421,0
20240521,183800,937191191,1421,1421,1421,1421,0
20240521,183700,937191191,1421,1421,1421,1421,0
20240521,183600,937191191,1421,1421,1421,1421,0
20240521,183500,937191191,1421,1421,1421,1421,0
20240521,183400,937191191,1421,1421,1421,1421,0
20240521,183300,937191191,1421,1421,1421,1421,0
20240521,183200,937191191,1421,1421,1421,1421,0
20240521,183100,937191191,1421,1421,1421,1421,0
20240521,183000,937191191,1421,1421,1421,1421,0
20240521,182900,937191191,1421,1421,1421,1421,0
20240521,182800,937191191,1421,1421,1421,1421,0
20240521,182700,937191191,1421,1421,1421,1421,0
20240521,182600,937191191,1421,1421,1421,1421,0
20240521,182500,937191191,1421,1421,1421,1421,0
20240521,182400,937191191,1421,1421,1421,1421,0
20240521,182300,937191191,1421,1421,1421,1421,0
20240521,182200,937191191,1421,1421,1421,1421,0
20240521,182100,937191191,1421,1421,1421,1421,0
20240521,182000,937191191,1421,1421,1421,1421,0
20240521,181900,937191191,1421,1421,1421,1421,0
20240521,181800,937191191,1421,1421,1421,1421,0
20240521,181700,937191191,1421,1421,1421,1421,0
20240521,181600,937191191,1421,1421,1421,1421,0
20240521,181500,937191191,1421,1421,1421,1421,23003
20240521,181400,937191191,1421,1421,1421,1421,0
20240521,181300,937191191,1421,1421,1421,1421,0
20240521,181200,937191191,1421,1421,1421,1421,0
20240521,181100,937191191,1421,1421,1421,1421,0
20240521,181000,937191191,1421,1421,1421,1421,0
20240521,180900,937191191,1421,1421,1421,1421,0
20240521,180800,937191191,1421,1421,1421,1421,0
20240521,180700,937191191,1421,1421,1421,1421,0
20240521,180600,937191191,1421,1421,1421,1421,0
20240521,180500,937191191,1421,1421,1421,1421,0
20240521,180400,937191191,1421,1421,1421,1421,0
20240521,180300,937191191,1421,1421,1421,1421,0
20240521,180200,937191191,1421,1421,1421,1421,0
20240521,180100,937191191,1421,1421,1421,1421,0
20240521,180000,937191191,1421,1421,1421,1421,0
20240521,175900,937191191,1421,1421,1421,1421,0
20240521,175800,937191191,1421,1421,1421,1421,0
20240521,175700,937191191,1421,1421,1421,1421,0
20240521,175600,937191191,1421,1421,1421,1421,0
20240521,175500,937191191,1421,1421,1421,1421,0
20240521,175400,937191191,1421,1421,1421,1421,0
20240521,175300,937191191,1421,1421,1421,1421,0
20240521,175200,937191191,1421,1421,1421,1421,0
20240521,175100,937191191,1421,1421,1421,1421,0
20240521,175000,937191191,1421,1421,1421,1421,0
20240521,174900,937191191,1421,1421,1421,1421,0
20240521,174800,937191191,1421,1421,1421,1421,0
20240521,174700,937191191,1421,1421,1421,1421,0
20240521,174600,937191191,1421,1421,1421,1421,0
20240521,174500,937191191,1421,1421,1421,1421,23003
20240521,174400,937191191,1421,1421,1421,1421,0
20240521,174300,937191191,1421,1421,1421,1421,0
20240521,174200,937191191,1421,1421,1421,1421,0
20240521,174100,937191191,1421,1421,1421,1421,0
20240521,174000,937191191,1421,1421,1421,1421,0
20240521,173900,937191191,1421,1421,1421,1421,0
20240521,173800,937191191,1421,1421,1421,1421,0
20240521,173700,937191191,1421,1421,1421,1421,0
20240521,173600,937191191,1421,1421,1421,1421,0
20240521,173500,937191191,1421,1421,1421,1421,0
20240521,173400,937191191,1421,1421,1421,1421,0
20240521,173300,937191191,1421,1421,1421,1421,0
20240521,173200,937191191,1421,1421,1421,1421,0
20240521,173100,937191191,1421,1421,1421,1421,0
20240521,173000,937191191,1421,1421,1421,1421,0
20240521,172900,937191191,1421,1421,1421,1421,0
20240521,172800,937191191,1421,1421,1421,1421,0
20240521,172700,937191191,1421,1421,1421,1421,0
20240521,172600,937191191,1421,1421,1421,1421,0
20240521,172500,937191191,1421,1421,1421,1421,0
20240521,172400,937191191,1421,1421,1421,1421,0
20240521,172300,937191191,1421,1421,1421,1421,0
20240521,172200,937191191,1421,1421,1421,1421,0
20240521,172100,937191191,1421,1421,1421,1421,0
20240521,172000,937191191,1421,1421,1421,1421,0
20240521,171900,937191191,1421,1421,1421,1421,0
20240521,171800,937191191,1421,1421,1421,1421,0
20240521,171700,937191191,1421,1421,1421,1421,0
20240521,171600,937191191,1421,1421,1421,1421,0
20240521,171500,937191191,1421,1421,1421,1421,23003
20240521,171400,937191191,1421,1421,1421,1421,0
20240521,171300,937191191,1421,1421,1421,1421,0
20240521,171200,937191191,1421,1421,1421,1421,0
20240521,171100,937191191,1421,1421,1421,1421,0
20240521,171000,937191191,1421,1421,1421,1421,0
20240521,170900,937191191,1421,1421,1421,1421,0
20240521,170800,937191191,1421,1421,1421,1421,0
20240521,170700,937191191,1421,1421,1421,1421,0
20240521,170600,937191191,1421,1421,1421,1421,0
20240521,170500,937191191,1421,1421,1421,1421,0
20240521,170400,937191191,1421,1421,1421,1421,0
20240521,170300,937191191,1421,1421,1421,1421,0
20240521,170200,937191191,1421,1421,1421,1421,0
20240521,170100,937191191,1421,1421,1421,1421,0
20240521,170000,937191191,1421,1421,1421,1421,0
20240521,165900,937191191,1421,1421,1421,1421,0
20240521,165800,937191191,1421,1421,1421,1421,0
20240521,165700,937191191,1421,1421,1421,1421,0
20240521,165600,937191191,1421,1421,1421,1421,0
20240521,165500,937191191,1421,1421,1421,1421,0
20240521,165400,937191191,1421,1421,1421,1421,0
20240521,165300,937191191,1421,1421,1421,1421,0
20240521,165200,937191191,1421,1421,1421,1421,0
20240521,165100,937191191,1421,1421,1421,1421,0
20240521,165000,937191191,1421,1421,1421,1421,0
20240521,164900,937191191,1421,1421,1421,1421,0
20240521,164800,937191191,1421,1421,1421,1421,0
20240521,164700,937191191,1421,1421,1421,1421,0
20240521,164600,937191191,1421,1421,1421,1421,0
20240521,164500,937191191,1421,1421,1421,1421,23003
20240521,164400,937191191,1421,1421,1421,1421,0
20240521,164300,937191191,1421,1421,1421,1421,0
20240521,164200,937191191,1421,1421,1421,1421,0
20240521,164100,937191191,1421,1421,1421,1421,0
20240521,164000,937191191,1421,1421,1421,1421,0
20240521,163900,937191191,1421,1421,1421,1421,0
20240521,163800,937191191,1421,1421,1421,1421,0
20240521,163700,937191191,1421,1421,1421,1421,0
20240521,163600,937191191,1421,1421,1421,1421,0
20240521,163500,937191191,1421,1421,1421,1421,0
20240521,163400,937191191,1421,1421,1421,1421,0
20240521,163300,937191191,1421,1421,1421,1421,0
20240521,163200,937191191,1421,1421,1421,1421,0
20240521,163100,937191191,1421,1421,1421,1421,0
20240521,163000,937191191,1421,1421,1421,1421,0
20240521,162900,937191191,1421,1421,1421,1421,0
20240521,162800,937191191,1421,1421,1421,1421,0
20240521,162700,937191191,1421,1421,1421,1421,0
20240521,162600,937191191,1421,1421,1421,1421,0
20240521,162500,937191191,1421,1421,1421,1421,0
20240521,162400,937191191,1421,1421,1421,1421,0
20240521,162300,937191191,1421,1421,1421,1421,0
20240521,162200,937191191,1421,1421,1421,1421,0
20240521,162100,937191191,1421,1421,1421,1421,0
20240521,162000,937191191,1421,1421,1421,1421,0
20240521,161900,937191191,1421,1421,1421,1421,0
20240521,161800,937191191,1421,1421,1421,1421,0
20240521,161700,937191191,1421,1421,1421,1421,0
20240521,161600,937191191,1421,1421,1421,1421,0
20240521,161500,937191191,1421,1421,1421,1421,23003
20240521,161400,937191191,1421,1421,1421,1421,0
20240521,161300,937191191,1421,1421,1421,1421,0
20240521,161200,937191191,1421,1421,1421,1421,0
20240521,161100,937191191,1421,1421,1421,1421,0
20240521,161000,937191191,1421,1421,1421,1421,0
20240521,160900,937191191,1421,1421,1421,1421,0
20240521,160800,937191191,1421,1421,1421,1421,0
20240521,160700,937191191,1421,1421,1421,1421,0
20240521,160600,937191191,1421,1421,1421,1421,0
20240521,160500,937191191,1421,1421,1421,1421,0
20240521,160400,937191191,1421,1421,1421,1421,0
20240521,160300,937191191,1421,1421,1421,1421,0
20240521,160200,937191191,1421,1421,1421,1421,0
20240521,160100,937191191,1421,1421,1421,1421,0
20240521,160000,937191191,1421,1421,1421,1421,0
20240521,155900,937191191,1421,1421,1421,1421,0
20240521,155800,937191191,1421,1421,1421,1421,0
20240521,155700,937191191,1421,1421,1421,1421,0
20240521,155600,937191191,1421,1421,1421,1421,0
20240521,155500,937191191,1421,1421,1421,1421,0
20240521,155400,937191191,1421,1421,1421,1421,0
20240521,155300,937191191,1421,1421,1421,1421,0
20240521,155200,937191191,1421,1421,1421,1421,0
20240521,155100,937191191,1421,1421,1421,1421,0
20240521,155000,937191191,1421,1421,1421,1421,0
20240521,154900,937191191,1421,1421,1421,1421,0
20240521,154800,937191191,1421,1421,1421,1421,0
20240521,154700,937191191,1421,1421,1421,1421,0
20240521,154600,937191191,1421,1421,1421,1421,0
20240521,154500,937191191,1421,1421,1421,1421,23003
20240521,154400,937191191,1421,1421,1421,1421,0
20240521,154300,937191191,1421,1421,1421,1421,0
20240521,154200,937191191,1421,1421,1421,1421,0
20240521,154100,937191191,1421,1421,1421,1421,0
20240521,154000,937191191,1421,1421,1421,1421,0
20240521,153900,937191191,1421,1421,1421,1421,0
20240521,153800,937191191,1421,1421,1421,1421,0
20240521,153700,937191191,1421,1421,1421,1421,0
20240521,153600,937191191,1421,1421,1421,1421,0
20240521,153500,937191191,1421,1421,1421,1421,0
20240521,153400,937191191,1421,1421,1421,1421,0
20240521,153300,937191191,1421,1421,1421,1421,0
20240521,153200,937191191,1421,1421,1421,1421,0
20240521,153100,937191191,1421,1421,1421,1421,0
20240521,153000,937191191,1421,1421,1421,1421,23003
20240521,152900,904503928,1419,1419,1419,1419,0
20240521,152800,904503928,1419,1419,1419,1419,0
20240521,152700,904503928,1419,1419,1419,1419,0
20240521,152600,904503928,1419,1419,1419,1419,0
20240521,152500,904503928,1419,1419,1419,1419,0
20240521,152400,904503928,1419,1419,1419,1419,0
20240521,152300,904503928,1419,1419,1419,1419,0
20240521,152200,904503928,1419,1419,1419,1419,0
20240521,152100,904503928,1419,1419,1419,1419,0
20240521,152000,904503928,1419,1419,1419,1419,0
20240521,151900,904503928,1419,1420,1420,1418,3546
20240521,151800,899472277,1420,1420,1420,1419,1611
20240521,151700,897184825,1419,1418,1419,1418,1598
20240521,151600,894917264,1418,1418,1418,1418,1306
20240521,151500,893065356,1416,1416,1416,1416,25
20240521,151400,893029956,1417,1419,1419,1417,2885
20240521,151300,888940481,1419,1419,1419,1418,710
20240521,151200,887933591,1418,1418,1419,1418,2637
20240521,151100,884194320,1418,1418,1419,1418,7362
20240521,151000,873753552,1419,1418,1419,1418,503
20240521,150900,873039959,1419,1418,1419,1418,173
20240521,150800,872794638,1418,1418,1419,1418,2615
20240521,150700,869086216,1418,1419,1419,1418,1851
20240521,150600,866461446,1419,1419,1419,1419,421
20240521,150500,865864047,1419,1415,1419,1415,3589
20240521,150400,860772456,1415,1420,1420,1414,2613
20240521,150300,857071608,1420,1418,1420,1418,3286
20240521,150200,852410170,1418,1419,1419,1418,2172
20240521,150100,849329113,1418,1418,1418,1417,1678
20240521,150000,846949730,1418,1417,1418,1417,740
20240521,145900,845900663,1417,1414,1417,1414,1589
20240521,145800,843652839,1414,1414,1414,1413,1025
20240521,145700,842203494,1413,1414,1414,1413,1003
20240521,145600,840786252,1414,1413,1414,1413,50
20240521,145500,840715601,1414,1414,1414,1414,705
20240521,145400,839718731,1414,1413,1414,1413,333
20240521,145300,839247874,1413,1413,1413,1412,3157
20240521,145200,834787539,1411,1413,1413,1411,3179
20240521,145100,830296865,1413,1413,1413,1413,1
20240521,145000,830295452,1413,1417,1417,1413,7248
20240521,144900,820043579,1417,1417,1417,1417,731
20240521,144800,819007752,1417,1415,1417,1415,600
20240521,144700,818158670,1415,1417,1417,1415,785
20240521,144600,817046360,1417,1418,1418,1417,158
20240521,144500,816822418,1417,1417,1417,1417,1237
20240521,144400,815069589,1417,1417,1417,1417,9
20240521,144300,815056836,1417,1416,1419,1416,447
20240521,144200,814422985,1414,1413,1414,1412,461
20240521,144100,813771224,1413,1413,1413,1413,510
20240521,144000,813050594,1414,1414,1414,1414,20
20240521,143900,813022314,1414,1416,1416,1414,2614
20240521,143800,809323354,1417,1420,1420,1417,2622
20240521,143700,805603548,1420,1419,1420,1418,1333
20240521,143600,803711727,1420,1418,1420,1418,6717
20240521,143500,794181693,1418,1414,1419,1414,20478
20240521,143400,765186679,1413,1411,1414,1411,435
20240521,143300,764571614,1412,1409,1412,1409,6
20240521,143200,764563148,1410,1409,1410,1409,633
20240521,143100,763671250,1414,1410,1415,1410,15451
20240521,143000,741837532,1410,1408,1410,1408,2847
20240521,142900,737823919,1408,1408,1408,1408,1
20240521,142800,737822511,1407,1407,1407,1407,365
20240521,142700,737308956,1405,1405,1405,1405,0
20240521,142600,737308956,1405,1405,1405,1405,0
20240521,142500,737308956,1405,1405,1405,1405,0
20240521,142400,737308956,1405,1405,1405,1405,0
20240521,142300,737308956,1405,1409,1412,1405,475
20240521,142200,736641427,1408,1407,1408,1407,774
20240521,142100,735551636,1404,1404,1404,1404,0
20240521,142000,735551636,1404,1408,1408,1404,1020
20240521,141900,734118072,1404,1406,1408,1404,10010
20240521,141800,720025055,1406,1406,1406,1406,1000
20240521,141700,718619055,1406,1405,1406,1405,310
20240521,141600,718183504,1405,1398,1405,1398,2347
20240521,141500,714902391,1399,1399,1399,1399,0
20240521,141400,714902391,1399,1399,1399,1399,25
20240521,141300,714867416,1399,1405,1406,1399,51
20240521,141200,714795737,1405,1403,1405,1403,1413
20240521,141100,712813238,1403,1403,1403,1395,1243
20240521,141000,711071228,1395,1402,1402,1393,3102
20240521,140900,706736799,1405,1402,1405,1402,201
20240521,140800,706454994,1403,1405,1405,1403,221
20240521,140700,706144689,1406,1401,1406,1400,1392
20240521,140600,704194090,1401,1401,1401,1401,2438
20240521,140500,700778452,1399,1403,1403,1399,4003
20240521,140400,695169491,1406,1403,1406,1403,334
20240521,140300,694700886,1402,1402,1402,1402,167
20240521,140200,694466752,1401,1401,1401,1401,0
20240521,140100,694466752,1401,1401,1401,1401,384
20240521,140000,693928768,1401,1402,1402,1401,6
20240521,135900,693920357,1401,1401,1401,1401,112
20240521,135800,693763445,1402,1402,1402,1402,0
20240521,135700,693763445,1402,1402,1402,1402,515
20240521,135600,693041415,1402,1402,1402,1402,102
20240521,135500,692898411,1403,1403,1403,1403,394
20240521,135400,692345629,1407,1407,1407,1407,385
20240521,135300,691803934,1407,1404,1407,1403,147
20240521,135200,691597627,1404,1404,1404,1404,341
20240521,135100,691118863,1404,1404,1404,1404,99
20240521,135000,690979867,1404,1405,1405,1404,3203
20240521,134900,686479653,1408,1406,1408,1406,525
20240521,134800,685741501,1407,1408,1408,1407,1108
20240521,134700,684182445,1408,1408,1408,1408,180
20240521,134600,683929005,1408,1411,1411,1408,858
20240521,134500,682720797,1411,1409,1411,1409,4786
20240521,134400,675968022,1408,1407,1408,1407,330
20240521,134300,675503702,1409,1409,1409,1409,723
20240521,134200,674484995,1410,1409,1410,1409,324
20240521,134100,674028157,1410,1410,1410,1410,0
20240521,134000,674028157,1410,1410,1410,1410,0
20240521,133900,674028157,1410,1409,1410,1409,433
20240521,133800,673417734,1409,1409,1409,1409,110
20240521,133700,673262744,1409,1409,1409,1409,0
20240521,133600,673262744,1409,1408,1409,1408,162
20240521,133500,673034536,1409,1407,1409,1407,1172
20240521,133400,671385530,1406,1406,1407,1406,364
20240521,133300,670873416,1407,1406,1407,1406,308
20240521,133200,670440360,1407,1407,1407,1407,0
20240521,133100,670440360,1407,1407,1407,1407,159
20240521,133000,670216647,1407,1407,1407,1407,0
20240521,132900,670216647,1407,1407,1407,1405,1220
20240521,132800,668500113,1405,1405,1405,1405,15
20240521,132700,668479038,1405,1406,1406,1405,944
20240521,132600,667152388,1408,1407,1408,1407,2
20240521,132500,667149573,1405,1405,1405,1405,200
20240521,132400,666868573,1405,1405,1405,1405,0
20240521,132300,666868573,1405,1405,1405,1405,1
20240521,132200,666867168,1407,1408,1409,1407,3232
20240521,132100,662315884,1407,1407,1407,1407,327
20240521,132000,661855795,1407,1407,1407,1407,0
20240521,131900,661855795,1407,1407,1407,1407,320
20240521,131800,661405555,1407,1407,1407,1407,137
20240521,131700,661212796,1407,1407,1407,1407,521
20240521,131600,660479749,1407,1407,1407,1407,134
20240521,131500,660291211,1406,1409,1409,1406,23
20240521,131400,660258870,1405,1402,1405,1402,1890
20240521,131300,657603906,1402,1402,1402,1402,128
20240521,131200,657424450,1402,1402,1402,1402,3
20240521,131100,657420244,1402,1401,1404,1401,924
20240521,131000,656124984,1401,1401,1401,1401,198
20240521,130900,655847586,1401,1401,1401,1401,34
20240521,130800,655799952,1401,1400,1401,1400,25
20240521,130700,655764947,1401,1400,1401,1400,709
20240521,130600,654772346,1400,1400,1400,1400,10
20240521,130500,654758346,1400,1400,1400,1400,2
20240521,130400,654755546,1400,1400,1400,1400,0
20240521,130300,654755546,1400,1400,1400,1400,688
20240521,130200,653792346,1405,1405,1405,1405,530
20240521,130100,653047696,1405,1405,1405,1405,60
20240521,130000,652963396,1403,1403,1403,1403,573
20240521,125900,652159477,1401,1401,1401,1401,100
20240521,125800,652019377,1401,1401,1401,1401,0
20240521,125700,652019377,1401,1401,1401,1401,0
20240521,125600,652019377,1401,1401,1401,1401,0
20240521,125500,652019377,1401,1401,1401,1401,879
20240521,125400,650787898,1395,1398,1398,1395,4125
20240521,125300,645031776,1401,1400,1401,1400,56
20240521,125200,644953370,1400,1395,1400,1395,2
20240521,125100,644950575,1395,1399,1399,1395,4780
20240521,125000,638274559,1400,1400,1400,1400,12
20240521,124900,638257759,1401,1402,1402,1401,468
20240521,124800,637602081,1402,1403,1408,1401,1545
20240521,124700,635435137,1403,1405,1405,1403,74
20240521,124600,635331293,1405,1405,1405,1405,522
20240521,124500,634597883,1410,1406,1410,1406,101
20240521,124400,634455873,1410,1410,1410,1410,0
20240521,124300,634455873,1410,1403,1410,1398,6888
20240521,124200,624809017,1401,1407,1407,1401,4211
20240521,124100,618897380,1407,1411,1412,1407,709
20240521,124000,617896305,1411,1412,1412,1406,3897
20240521,123900,612395536,1412,1412,1412,1412,0
20240521,123800,612395536,1412,1408,1412,1406,2770
20240521,123700,608497666,1409,1410,1411,1409,1989
20240521,123600,605694552,1410,1411,1411,1410,198
20240521,123500,605415183,1411,1411,1411,1411,21
20240521,123400,605385552,1411,1411,1411,1411,0
20240521,123300,605385552,1411,1411,1411,1411,11
20240521,123200,605370031,1412,1411,1412,1411,1634
20240521,123100,603062824,1411,1411,1411,1411,86
20240521,123000,602941478,1411,1410,1411,1408,2641
20240521,122900,599222890,1411,1411,1411,1410,511
20240521,122800,598502369,1410,1406,1410,1405,450
20240521,122700,597869543,1410,1410,1410,1406,409
20240521,122600,597294345,1412,1414,1414,1407,1123
20240521,122500,595712126,1414,1414,1415,1412,231
20240521,122400,595385412,1412,1414,1414,1412,209
20240521,122300,595090234,1414,1414,1414,1414,100
20240521,122200,594948834,1414,1414,1415,1411,2143
20240521,122100,591919483,1415,1413,1416,1413,4899
20240521,122000,584989865,1414,1413,1414,1412,1490
20240521,121900,582884032,1412,1412,1413,1412,722
20240521,121800,581863868,1412,1413,1413,1410,411
20240521,121700,581283142,1413,1412,1413,1412,1065
20240521,121600,579778312,1411,1411,1411,1411,1173
20240521,121500,578123209,1415,1414,1416,1414,3703
20240521,121400,572882811,1414,1407,1414,1407,7891
20240521,121300,561744645,1407,1406,1409,1406,835
20240521,121200,560568936,1405,1405,1405,1405,10
20240521,121100,560554886,1407,1405,1407,1405,46
20240521,121000,560490174,1408,1404,1408,1404,559
20240521,120900,559703858,1404,1407,1407,1403,4623
20240521,120800,553202417,1408,1410,1410,1408,1778
20240521,120700,550696537,1410,1409,1410,1409,1484
20240521,120600,548604102,1410,1410,1410,1410,3
20240521,120500,548599872,1409,1407,1409,1407,62
20240521,120400,548512516,1408,1409,1409,1408,240
20240521,120300,548174396,1409,1409,1410,1409,1249
20240521,120200,546413905,1407,1408,1408,1407,1733
20240521,120100,543975434,1408,1411,1411,1408,1448
20240521,120000,541936323,1411,1410,1415,1410,5372
20240521,115900,534344758,1410,1409,1410,1406,6094
20240521,115800,525757114,1409,1401,1409,1401,11553
20240521,115700,509513829,1400,1403,1403,1400,531
20240521,115600,508770383,1404,1401,1406,1401,7588
20240521,115500,498112026,1400,1401,1402,1399,1988
20240521,115400,495326460,1402,1397,1402,1397,5
20240521,115300,495319462,1402,1400,1403,1397,3343
20240521,115200,490632504,1403,1394,1403,1393,3130
20240521,115100,486245874,1392,1386,1404,1386,119193
20240521,115000,320318680,1385,1385,1385,1385,958
20240521,114900,318991850,1385,1384,1385,1384,192
20240521,114800,318725964,1384,1384,1384,1384,0
20240521,114700,318725964,1384,1384,1384,1384,0
20240521,114600,318725964,1384,1384,1384,1384,1087
20240521,114500,317221556,1384,1384,1384,1384,0
20240521,114400,317221556,1384,1384,1384,1384,0
20240521,114300,317221556,1384,1384,1384,1383,1150
20240521,114200,315629966,1387,1386,1387,1386,3501
20240521,114100,310776080,1387,1387,1387,1387,2042
20240521,114000,307943826,1387,1387,1387,1387,346
20240521,113900,307463924,1387,1387,1387,1387,2480
20240521,113800,304024164,1386,1384,1386,1384,9051
20240521,113700,291488752,1384,1380,1384,1380,395
20240521,113600,290942498,1383,1383,1383,1383,0
20240521,113500,290942498,1383,1383,1383,1383,1
20240521,113400,290941115,1377,1377,1377,1377,0
20240521,113300,290941115,1377,1379,1379,1377,7230
20240521,113200,280984429,1383,1383,1383,1383,0
20240521,113100,280984429,1383,1385,1385,1383,4979
20240521,113000,274096472,1385,1383,1385,1383,2943
20240521,112900,270021839,1383,1383,1384,1383,3391
20240521,112800,265331086,1379,1379,1379,1379,1000
20240521,112700,263952086,1379,1379,1379,1379,100
20240521,112600,263814186,1383,1383,1383,1383,0
20240521,112500,263814186,1383,1380,1383,1379,1031
20240521,112400,262391548,1382,1382,1382,1382,0
20240521,112300,262391548,1382,1382,1382,1382,1675
20240521,112200,260076698,1385,1385,1385,1385,0
20240521,112100,260076698,1385,1385,1385,1385,0
20240521,112000,260076698,1385,1385,1385,1385,0
20240521,111900,260076698,1385,1385,1385,1385,0
20240521,111800,260076698,1385,1377,1385,1377,38
20240521,111700,260024364,1377,1377,1377,1377,85
20240521,111600,259907319,1384,1384,1384,1384,0
20240521,111500,259907319,1384,1385,1385,1384,1501
20240521,111400,257829934,1377,1386,1386,1377,615
20240521,111300,256983070,1376,1378,1385,1376,12720
20240521,111200,239377686,1380,1378,1380,1378,248
20240521,111100,239035940,1376,1376,1376,1376,0
20240521,111000,239035940,1376,1376,1378,1376,55
20240521,110900,238960258,1376,1374,1376,1374,155
20240521,110800,238747078,1376,1376,1376,1376,0
20240521,110700,238747078,1376,1375,1376,1375,745
20240521,110600,237722667,1373,1373,1373,1373,710
20240521,110500,236747837,1373,1373,1373,1373,0
20240521,110400,236747837,1373,1373,1373,1373,0
20240521,110300,236747837,1373,1373,1373,1373,0
20240521,110200,236747837,1373,1373,1373,1373,0
20240521,110100,236747837,1373,1374,1374,1373,1801
20240521,110000,234274486,1373,1373,1373,1373,5
20240521,105900,234267621,1373,1373,1373,1373,100
20240521,105800,234130321,1371,1375,1375,1371,4001
20240521,105700,228644946,1371,1371,1371,1371,160
20240521,105600,228425586,1372,1372,1372,1372,0
20240521,105500,228425586,1372,1372,1372,1372,7
20240521,105400,228415982,1371,1372,1372,1371,737
20240521,105300,227405546,1373,1373,1373,1373,546
20240521,105200,226655888,1373,1373,1373,1373,0
20240521,105100,226655888,1373,1373,1373,1373,0
20240521,105000,226655888,1373,1373,1373,1373,45
20240521,104900,226594103,1373,1373,1373,1373,90
20240521,104800,226470533,1371,1371,1371,1371,0
20240521,104700,226470533,1371,1371,1371,1371,0
20240521,104600,226470533,1371,1371,1371,1371,1500
20240521,104500,224414033,1371,1371,1371,1371,0
20240521,104400,224414033,1371,1371,1371,1371,0
20240521,104300,224414033,1371,1371,1371,1371,14
20240521,104200,224394839,1378,1378,1378,1378,238
20240521,104100,224066875,1371,1371,1371,1371,0
20240521,104000,224066875,1371,1371,1371,1371,85
20240521,103900,223950340,1371,1372,1372,1371,1000
20240521,103800,222579334,1371,1371,1371,1371,0
20240521,103700,222579334,1371,1371,1371,1371,0
20240521,103600,222579334,1371,1371,1371,1371,0
20240521,103500,222579334,1371,1372,1372,1371,14
20240521,103400,222560139,1370,1370,1370,1370,0
20240521,103300,222560139,1370,1371,1371,1370,257
20240521,103200,222208039,1380,1380,1380,1380,0
20240521,103100,222208039,1380,1380,1380,1380,0
20240521,103000,222208039,1380,1380,1380,1380,0
20240521,102900,222208039,1380,1371,1380,1371,10
20240521,102800,222194311,1371,1378,1378,1371,1686
20240521,102700,219878062,1378,1378,1378,1378,8
20240521,102600,219867038,1378,1373,1378,1373,169
20240521,102500,219634728,1370,1370,1370,1370,0
20240521,102400,219634728,1370,1370,1370,1370,2565
20240521,102300,216120678,1370,1370,1370,1370,920
20240521,102200,214860278,1370,1370,1370,1370,260
20240521,102100,214504078,1370,1373,1373,1370,728
20240521,102000,213505733,1376,1376,1376,1376,15
20240521,101900,213485093,1373,1373,1373,1373,309
20240521,101800,213060836,1373,1373,1373,1373,49
20240521,101700,212993559,1373,1374,1374,1373,128
20240521,101600,212817804,1375,1376,1376,1375,12
20240521,101500,212801303,1376,1376,1376,1376,341
20240521,101400,212332087,1377,1377,1377,1377,418
20240521,101300,211756501,1377,1380,1380,1377,23
20240521,101200,211724816,1379,1384,1384,1379,2640
20240521,101100,208080768,1383,1385,1385,1383,74
20240521,101000,207978408,1386,1381,1386,1380,3178
20240521,100900,203588556,1384,1376,1384,1376,1015
20240521,100800,202190144,1376,1378,1378,1368,755
20240521,100700,201155005,1379,1381,1384,1379,1285
20240521,100600,199381607,1384,1383,1384,1383,61
20240521,100500,199297217,1379,1377,1379,1377,89
20240521,100400,199174522,1380,1372,1380,1372,38
20240521,100300,199122152,1372,1379,1381,1372,2010
20240521,100200,196346491,1381,1375,1381,1375,433
20240521,100100,195751110,1376,1379,1386,1376,1421
20240521,100000,193787878,1378,1380,1383,1378,153
20240521,095900,193576741,1384,1383,1385,1380,1154
20240521,095800,191983500,1385,1385,1385,1383,532
20240521,095700,191247680,1386,1383,1386,1383,3
20240521,095600,191243528,1384,1384,1386,1384,5086
20240521,095500,184202865,1384,1385,1385,1384,159
20240521,095400,183982691,1385,1386,1386,1385,3536
20240521,095300,179081827,1385,1384,1385,1384,371
20240521,095200,178568294,1384,1381,1384,1381,577
20240521,095100,177769735,1379,1377,1379,1377,375
20240521,095000,177253349,1378,1382,1383,1378,1265
20240521,094900,175506779,1383,1384,1384,1382,10706
20240521,094800,160700538,1384,1384,1384,1384,0
20240521,094700,160700538,1384,1385,1385,1384,344
20240521,094600,160224099,1384,1384,1384,1384,2
20240521,094500,160221331,1386,1384,1386,1383,477
20240521,094400,159560817,1383,1383,1383,1383,103
20240521,094300,159418368,1383,1383,1383,1383,9
20240521,094200,159405921,1384,1386,1386,1384,369
20240521,094100,158894516,1386,1385,1391,1385,2445
20240521,094000,155500211,1384,1385,1385,1384,1409
20240521,093900,153548790,1384,1384,1385,1384,314
20240521,093800,153114202,1382,1382,1382,1382,100
20240521,093700,152976002,1382,1388,1388,1382,2512
20240521,093600,149503694,1389,1390,1390,1389,671
20240521,093500,148571047,1395,1388,1395,1388,4900
20240521,093400,141754379,1388,1380,1388,1380,11597
20240521,093300,125682504,1380,1380,1380,1380,597
20240521,093200,124858644,1380,1380,1380,1380,252
20240521,093100,124510884,1380,1380,1380,1380,0
20240521,093000,124510884,1380,1380,1380,1380,1
20240521,092900,124509504,1376,1376,1376,1376,88
20240521,092800,124388416,1376,1376,1376,1376,0
20240521,092700,124388416,1376,1382,1382,1376,1070
20240521,092600,122915657,1381,1383,1383,1381,1214
20240521,092500,121237198,1383,1381,1383,1381,1101
20240521,092400,119715382,1372,1382,1382,1372,3971
20240521,092300,114257932,1382,1382,1382,1382,10
20240521,092200,114244112,1382,1383,1383,1382,2
20240521,092100,114241347,1383,1380,1383,1380,111
20240521,092000,114087884,1375,1379,1379,1375,120
20240521,091900,113922508,1382,1381,1383,1381,1782
20240521,091800,111458505,1382,1379,1382,1379,75
20240521,091700,111355006,1383,1381,1383,1381,500
20240521,091600,110663544,1383,1378,1383,1378,6513
20240521,091500,101672792,1380,1380,1380,1378,1118
20240521,091400,100130152,1380,1381,1381,1380,1720
20240521,091300,97756551,1382,1381,1382,1381,711
20240521,091200,96774159,1381,1381,1382,1381,140
20240521,091100,96580795,1382,1382,1382,1382,17
20240521,091000,96557301,1375,1375,1375,1375,133
20240521,090900,96374426,1372,1380,1380,1372,1593
20240521,090800,94186504,1378,1379,1379,1378,5503
20240521,090700,86597871,1379,1379,1379,1379,88
20240521,090600,86476519,1385,1379,1386,1379,258
20240521,090500,86120130,1379,1386,1387,1379,191
20240521,090400,85856460,1387,1387,1387,1379,12383
20240521,090300,68754039,1387,1398,1399,1387,9468
20240521,090200,55604009,1398,1385,1398,1385,25080
20240521,090100,20649274,1387,1389,1394,1380,7269
20240521,090000,10558055,1380,1366,1380,1366,7710