KissMeData/225590/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,204100,72279025,1069,1069,1069,1069,776
20240522,204000,72279025,1069,1069,1069,1069,0
20240522,203900,72279025,1069,1069,1069,1069,0
20240522,203800,72279025,1069,1069,1069,1069,0
20240522,203700,72279025,1069,1069,1069,1069,0
20240522,203600,72279025,1069,1069,1069,1069,0
20240522,203500,72279025,1069,1069,1069,1069,0
20240522,203400,72279025,1069,1069,1069,1069,0
20240522,203300,72279025,1069,1069,1069,1069,0
20240522,203200,72279025,1069,1069,1069,1069,0
20240522,203100,72279025,1069,1069,1069,1069,0
20240522,203000,72279025,1069,1069,1069,1069,0
20240522,202900,72279025,1069,1069,1069,1069,0
20240522,202800,72279025,1069,1069,1069,1069,0
20240522,202700,72279025,1069,1069,1069,1069,0
20240522,202600,72279025,1069,1069,1069,1069,0
20240522,202500,72279025,1069,1069,1069,1069,0
20240522,202400,72279025,1069,1069,1069,1069,0
20240522,202300,72279025,1069,1069,1069,1069,0
20240522,202200,72279025,1069,1069,1069,1069,0
20240522,202100,72279025,1069,1069,1069,1069,0
20240522,202000,72279025,1069,1069,1069,1069,0
20240522,201900,72279025,1069,1069,1069,1069,0
20240522,201800,72279025,1069,1069,1069,1069,0
20240522,201700,72279025,1069,1069,1069,1069,0
20240522,201600,72279025,1069,1069,1069,1069,0
20240522,201500,72279025,1069,1069,1069,1069,0
20240522,201400,72279025,1069,1069,1069,1069,0
20240522,201300,72279025,1069,1069,1069,1069,0
20240522,201200,72279025,1069,1069,1069,1069,0
20240522,201100,72279025,1069,1069,1069,1069,776
20240522,201000,72279025,1069,1069,1069,1069,0
20240522,200900,72279025,1069,1069,1069,1069,0
20240522,200800,72279025,1069,1069,1069,1069,0
20240522,200700,72279025,1069,1069,1069,1069,0
20240522,200600,72279025,1069,1069,1069,1069,0
20240522,200500,72279025,1069,1069,1069,1069,0
20240522,200400,72279025,1069,1069,1069,1069,0
20240522,200300,72279025,1069,1069,1069,1069,0
20240522,200200,72279025,1069,1069,1069,1069,0
20240522,200100,72279025,1069,1069,1069,1069,0
20240522,200000,72279025,1069,1069,1069,1069,0
20240522,195900,72279025,1069,1069,1069,1069,0
20240522,195800,72279025,1069,1069,1069,1069,0
20240522,195700,72279025,1069,1069,1069,1069,0
20240522,195600,72279025,1069,1069,1069,1069,0
20240522,195500,72279025,1069,1069,1069,1069,0
20240522,195400,72279025,1069,1069,1069,1069,0
20240522,195300,72279025,1069,1069,1069,1069,0
20240522,195200,72279025,1069,1069,1069,1069,0
20240522,195100,72279025,1069,1069,1069,1069,0
20240522,195000,72279025,1069,1069,1069,1069,0
20240522,194900,72279025,1069,1069,1069,1069,0
20240522,194800,72279025,1069,1069,1069,1069,0
20240522,194700,72279025,1069,1069,1069,1069,0
20240522,194600,72279025,1069,1069,1069,1069,0
20240522,194500,72279025,1069,1069,1069,1069,0
20240522,194400,72279025,1069,1069,1069,1069,0
20240522,194300,72279025,1069,1069,1069,1069,0
20240522,194200,72279025,1069,1069,1069,1069,0
20240522,194100,72279025,1069,1069,1069,1069,776
20240522,194000,72279025,1069,1069,1069,1069,0
20240522,193900,72279025,1069,1069,1069,1069,0
20240522,193800,72279025,1069,1069,1069,1069,0
20240522,193700,72279025,1069,1069,1069,1069,0
20240522,193600,72279025,1069,1069,1069,1069,0
20240522,193500,72279025,1069,1069,1069,1069,0
20240522,193400,72279025,1069,1069,1069,1069,0
20240522,193300,72279025,1069,1069,1069,1069,0
20240522,193200,72279025,1069,1069,1069,1069,0
20240522,193100,72279025,1069,1069,1069,1069,0
20240522,193000,72279025,1069,1069,1069,1069,0
20240522,192900,72279025,1069,1069,1069,1069,0
20240522,192800,72279025,1069,1069,1069,1069,0
20240522,192700,72279025,1069,1069,1069,1069,0
20240522,192600,72279025,1069,1069,1069,1069,0
20240522,192500,72279025,1069,1069,1069,1069,0
20240522,192400,72279025,1069,1069,1069,1069,0
20240522,192300,72279025,1069,1069,1069,1069,0
20240522,192200,72279025,1069,1069,1069,1069,0
20240522,192100,72279025,1069,1069,1069,1069,0
20240522,192000,72279025,1069,1069,1069,1069,0
20240522,191900,72279025,1069,1069,1069,1069,0
20240522,191800,72279025,1069,1069,1069,1069,0
20240522,191700,72279025,1069,1069,1069,1069,0
20240522,191600,72279025,1069,1069,1069,1069,0
20240522,191500,72279025,1069,1069,1069,1069,0
20240522,191400,72279025,1069,1069,1069,1069,0
20240522,191300,72279025,1069,1069,1069,1069,0
20240522,191200,72279025,1069,1069,1069,1069,0
20240522,191100,72279025,1069,1069,1069,1069,776
20240522,191000,72279025,1069,1069,1069,1069,0
20240522,190900,72279025,1069,1069,1069,1069,0
20240522,190800,72279025,1069,1069,1069,1069,0
20240522,190700,72279025,1069,1069,1069,1069,0
20240522,190600,72279025,1069,1069,1069,1069,0
20240522,190500,72279025,1069,1069,1069,1069,0
20240522,190400,72279025,1069,1069,1069,1069,0
20240522,190300,72279025,1069,1069,1069,1069,0
20240522,190200,72279025,1069,1069,1069,1069,0
20240522,190100,72279025,1069,1069,1069,1069,0
20240522,190000,72279025,1069,1069,1069,1069,0
20240522,185900,72279025,1069,1069,1069,1069,0
20240522,185800,72279025,1069,1069,1069,1069,0
20240522,185700,72279025,1069,1069,1069,1069,0
20240522,185600,72279025,1069,1069,1069,1069,0
20240522,185500,72279025,1069,1069,1069,1069,0
20240522,185400,72279025,1069,1069,1069,1069,0
20240522,185300,72279025,1069,1069,1069,1069,0
20240522,185200,72279025,1069,1069,1069,1069,0
20240522,185100,72279025,1069,1069,1069,1069,0
20240522,185000,72279025,1069,1069,1069,1069,0
20240522,184900,72279025,1069,1069,1069,1069,0
20240522,184800,72279025,1069,1069,1069,1069,0
20240522,184700,72279025,1069,1069,1069,1069,0
20240522,184600,72279025,1069,1069,1069,1069,0
20240522,184500,72279025,1069,1069,1069,1069,0
20240522,184400,72279025,1069,1069,1069,1069,0
20240522,184300,72279025,1069,1069,1069,1069,0
20240522,184200,72279025,1069,1069,1069,1069,0
20240522,184100,72279025,1069,1069,1069,1069,776
20240522,184000,72279025,1069,1069,1069,1069,0
20240522,183900,72279025,1069,1069,1069,1069,0
20240522,183800,72279025,1069,1069,1069,1069,0
20240522,183700,72279025,1069,1069,1069,1069,0
20240522,183600,72279025,1069,1069,1069,1069,0
20240522,183500,72279025,1069,1069,1069,1069,0
20240522,183400,72279025,1069,1069,1069,1069,0
20240522,183300,72279025,1069,1069,1069,1069,0
20240522,183200,72279025,1069,1069,1069,1069,0
20240522,183100,72279025,1069,1069,1069,1069,0
20240522,183000,72279025,1069,1069,1069,1069,0
20240522,182900,72279025,1069,1069,1069,1069,0
20240522,182800,72279025,1069,1069,1069,1069,0
20240522,182700,72279025,1069,1069,1069,1069,0
20240522,182600,72279025,1069,1069,1069,1069,0
20240522,182500,72279025,1069,1069,1069,1069,0
20240522,182400,72279025,1069,1069,1069,1069,0
20240522,182300,72279025,1069,1069,1069,1069,0
20240522,182200,72279025,1069,1069,1069,1069,0
20240522,182100,72279025,1069,1069,1069,1069,0
20240522,182000,72279025,1069,1069,1069,1069,0
20240522,181900,72279025,1069,1069,1069,1069,0
20240522,181800,72279025,1069,1069,1069,1069,0
20240522,181700,72279025,1069,1069,1069,1069,0
20240522,181600,72279025,1069,1069,1069,1069,0
20240522,181500,72279025,1069,1069,1069,1069,0
20240522,181400,72279025,1069,1069,1069,1069,0
20240522,181300,72279025,1069,1069,1069,1069,0
20240522,181200,72279025,1069,1069,1069,1069,0
20240522,181100,72279025,1069,1069,1069,1069,776
20240522,181000,72279025,1069,1069,1069,1069,0
20240522,180900,72279025,1069,1069,1069,1069,0
20240522,180800,72279025,1069,1069,1069,1069,0
20240522,180700,72279025,1069,1069,1069,1069,0
20240522,180600,72279025,1069,1069,1069,1069,0
20240522,180500,72279025,1069,1069,1069,1069,0
20240522,180400,72279025,1069,1069,1069,1069,0
20240522,180300,72279025,1069,1069,1069,1069,0
20240522,180200,72279025,1069,1069,1069,1069,0
20240522,180100,72279025,1069,1069,1069,1069,0
20240522,180000,72279025,1069,1069,1069,1069,0
20240522,175900,72279025,1069,1069,1069,1069,0
20240522,175800,72279025,1069,1069,1069,1069,0
20240522,175700,72279025,1069,1069,1069,1069,0
20240522,175600,72279025,1069,1069,1069,1069,0
20240522,175500,72279025,1069,1069,1069,1069,0
20240522,175400,72279025,1069,1069,1069,1069,0
20240522,175300,72279025,1069,1069,1069,1069,0
20240522,175200,72279025,1069,1069,1069,1069,0
20240522,175100,72279025,1069,1069,1069,1069,0
20240522,175000,72279025,1069,1069,1069,1069,0
20240522,174900,72279025,1069,1069,1069,1069,0
20240522,174800,72279025,1069,1069,1069,1069,0
20240522,174700,72279025,1069,1069,1069,1069,0
20240522,174600,72279025,1069,1069,1069,1069,0
20240522,174500,72279025,1069,1069,1069,1069,0
20240522,174400,72279025,1069,1069,1069,1069,0
20240522,174300,72279025,1069,1069,1069,1069,0
20240522,174200,72279025,1069,1069,1069,1069,0
20240522,174100,72279025,1069,1069,1069,1069,776
20240522,174000,72279025,1069,1069,1069,1069,0
20240522,173900,72279025,1069,1069,1069,1069,0
20240522,173800,72279025,1069,1069,1069,1069,0
20240522,173700,72279025,1069,1069,1069,1069,0
20240522,173600,72279025,1069,1069,1069,1069,0
20240522,173500,72279025,1069,1069,1069,1069,0
20240522,173400,72279025,1069,1069,1069,1069,0
20240522,173300,72279025,1069,1069,1069,1069,0
20240522,173200,72279025,1069,1069,1069,1069,0
20240522,173100,72279025,1069,1069,1069,1069,0
20240522,173000,72279025,1069,1069,1069,1069,0
20240522,172900,72279025,1069,1069,1069,1069,0
20240522,172800,72279025,1069,1069,1069,1069,0
20240522,172700,72279025,1069,1069,1069,1069,0
20240522,172600,72279025,1069,1069,1069,1069,0
20240522,172500,72279025,1069,1069,1069,1069,0
20240522,172400,72279025,1069,1069,1069,1069,0
20240522,172300,72279025,1069,1069,1069,1069,0
20240522,172200,72279025,1069,1069,1069,1069,0
20240522,172100,72279025,1069,1069,1069,1069,0
20240522,172000,72279025,1069,1069,1069,1069,0
20240522,171900,72279025,1069,1069,1069,1069,0
20240522,171800,72279025,1069,1069,1069,1069,0
20240522,171700,72279025,1069,1069,1069,1069,0
20240522,171600,72279025,1069,1069,1069,1069,0
20240522,171500,72279025,1069,1069,1069,1069,0
20240522,171400,72279025,1069,1069,1069,1069,0
20240522,171300,72279025,1069,1069,1069,1069,0
20240522,171200,72279025,1069,1069,1069,1069,0
20240522,171100,72279025,1069,1069,1069,1069,776
20240522,171000,72279025,1069,1069,1069,1069,0
20240522,170900,72279025,1069,1069,1069,1069,0
20240522,170800,72279025,1069,1069,1069,1069,0
20240522,170700,72279025,1069,1069,1069,1069,0
20240522,170600,72279025,1069,1069,1069,1069,0
20240522,170500,72279025,1069,1069,1069,1069,0
20240522,170400,72279025,1069,1069,1069,1069,0
20240522,170300,72279025,1069,1069,1069,1069,0
20240522,170200,72279025,1069,1069,1069,1069,0
20240522,170100,72279025,1069,1069,1069,1069,0
20240522,170000,72279025,1069,1069,1069,1069,0
20240522,165900,72279025,1069,1069,1069,1069,0
20240522,165800,72279025,1069,1069,1069,1069,0
20240522,165700,72279025,1069,1069,1069,1069,0
20240522,165600,72279025,1069,1069,1069,1069,0
20240522,165500,72279025,1069,1069,1069,1069,0
20240522,165400,72279025,1069,1069,1069,1069,0
20240522,165300,72279025,1069,1069,1069,1069,0
20240522,165200,72279025,1069,1069,1069,1069,0
20240522,165100,72279025,1069,1069,1069,1069,0
20240522,165000,72279025,1069,1069,1069,1069,0
20240522,164900,72279025,1069,1069,1069,1069,0
20240522,164800,72279025,1069,1069,1069,1069,0
20240522,164700,72279025,1069,1069,1069,1069,0
20240522,164600,72279025,1069,1069,1069,1069,0
20240522,164500,72279025,1069,1069,1069,1069,0
20240522,164400,72279025,1069,1069,1069,1069,0
20240522,164300,72279025,1069,1069,1069,1069,0
20240522,164200,72279025,1069,1069,1069,1069,0
20240522,164100,72279025,1069,1069,1069,1069,776
20240522,164000,72279025,1069,1069,1069,1069,0
20240522,163900,72279025,1069,1069,1069,1069,0
20240522,163800,72279025,1069,1069,1069,1069,0
20240522,163700,72279025,1069,1069,1069,1069,0
20240522,163600,72279025,1069,1069,1069,1069,0
20240522,163500,72279025,1069,1069,1069,1069,0
20240522,163400,72279025,1069,1069,1069,1069,0
20240522,163300,72279025,1069,1069,1069,1069,0
20240522,163200,72279025,1069,1069,1069,1069,0
20240522,163100,72279025,1069,1069,1069,1069,0
20240522,163000,72279025,1069,1069,1069,1069,0
20240522,162900,72279025,1069,1069,1069,1069,0
20240522,162800,72279025,1069,1069,1069,1069,0
20240522,162700,72279025,1069,1069,1069,1069,0
20240522,162600,72279025,1069,1069,1069,1069,0
20240522,162500,72279025,1069,1069,1069,1069,0
20240522,162400,72279025,1069,1069,1069,1069,0
20240522,162300,72279025,1069,1069,1069,1069,0
20240522,162200,72279025,1069,1069,1069,1069,0
20240522,162100,72279025,1069,1069,1069,1069,0
20240522,162000,72279025,1069,1069,1069,1069,0
20240522,161900,72279025,1069,1069,1069,1069,0
20240522,161800,72279025,1069,1069,1069,1069,0
20240522,161700,72279025,1069,1069,1069,1069,0
20240522,161600,72279025,1069,1069,1069,1069,0
20240522,161500,72279025,1069,1069,1069,1069,0
20240522,161400,72279025,1069,1069,1069,1069,0
20240522,161300,72279025,1069,1069,1069,1069,0
20240522,161200,72279025,1069,1069,1069,1069,0
20240522,161100,72279025,1069,1069,1069,1069,776
20240522,161000,72279025,1069,1069,1069,1069,0
20240522,160900,72279025,1069,1069,1069,1069,0
20240522,160800,72279025,1069,1069,1069,1069,0
20240522,160700,72279025,1069,1069,1069,1069,0
20240522,160600,72279025,1069,1069,1069,1069,0
20240522,160500,72279025,1069,1069,1069,1069,0
20240522,160400,72279025,1069,1069,1069,1069,0
20240522,160300,72279025,1069,1069,1069,1069,0
20240522,160200,72279025,1069,1069,1069,1069,0
20240522,160100,72279025,1069,1069,1069,1069,0
20240522,160000,72279025,1069,1069,1069,1069,0
20240522,155900,72279025,1069,1069,1069,1069,0
20240522,155800,72279025,1069,1069,1069,1069,0
20240522,155700,72279025,1069,1069,1069,1069,0
20240522,155600,72279025,1069,1069,1069,1069,0
20240522,155500,72279025,1069,1069,1069,1069,0
20240522,155400,72279025,1069,1069,1069,1069,0
20240522,155300,72279025,1069,1069,1069,1069,0
20240522,155200,72279025,1069,1069,1069,1069,0
20240522,155100,72279025,1069,1069,1069,1069,0
20240522,155000,72279025,1069,1069,1069,1069,0
20240522,154900,72279025,1069,1069,1069,1069,0
20240522,154800,72279025,1069,1069,1069,1069,0
20240522,154700,72279025,1069,1069,1069,1069,0
20240522,154600,72279025,1069,1069,1069,1069,0
20240522,154500,72279025,1069,1069,1069,1069,0
20240522,154400,72279025,1069,1069,1069,1069,0
20240522,154300,72279025,1069,1069,1069,1069,0
20240522,154200,72279025,1069,1069,1069,1069,0
20240522,154100,72279025,1069,1069,1069,1069,776
20240522,154000,72279025,1069,1069,1069,1069,0
20240522,153900,72279025,1069,1069,1069,1069,0
20240522,153800,72279025,1069,1069,1069,1069,0
20240522,153700,72279025,1069,1069,1069,1069,0
20240522,153600,72279025,1069,1069,1069,1069,0
20240522,153500,72279025,1069,1069,1069,1069,0
20240522,153400,72279025,1069,1069,1069,1069,0
20240522,153300,72279025,1069,1069,1069,1069,0
20240522,153200,72279025,1069,1069,1069,1069,0
20240522,153100,72279025,1069,1069,1069,1069,0
20240522,153000,72279025,1069,1069,1069,1069,776
20240522,152900,71449481,1070,1070,1070,1070,0
20240522,152800,71449481,1070,1070,1070,1070,0
20240522,152700,71449481,1070,1070,1070,1070,0
20240522,152600,71449481,1070,1070,1070,1070,0
20240522,152500,71449481,1070,1070,1070,1070,0
20240522,152400,71449481,1070,1070,1070,1070,0
20240522,152300,71449481,1070,1070,1070,1070,0
20240522,152200,71449481,1070,1070,1070,1070,0
20240522,152100,71449481,1070,1070,1070,1070,0
20240522,152000,71449481,1070,1070,1070,1070,0
20240522,151900,71449481,1070,1070,1070,1070,0
20240522,151800,71449481,1070,1070,1070,1070,0
20240522,151700,71449481,1070,1070,1070,1070,0
20240522,151600,71449481,1070,1064,1070,1064,7
20240522,151500,71442024,1064,1064,1064,1064,0
20240522,151400,71442024,1064,1067,1067,1064,951
20240522,151300,70427310,1067,1067,1067,1067,0
20240522,151200,70427310,1067,1067,1067,1067,1
20240522,151100,70426243,1069,1069,1069,1069,1
20240522,151000,70425174,1070,1069,1070,1069,11
20240522,150900,70413414,1067,1065,1067,1063,1634
20240522,150800,68670444,1065,1065,1065,1065,441
20240522,150700,68200779,1065,1064,1065,1064,478
20240522,150600,67691710,1064,1064,1064,1064,0
20240522,150500,67691710,1064,1064,1064,1064,0
20240522,150400,67691710,1064,1064,1064,1064,0
20240522,150300,67691710,1064,1064,1064,1064,0
20240522,150200,67691710,1064,1064,1064,1064,0
20240522,150100,67691710,1064,1064,1064,1064,8
20240522,150000,67683198,1064,1064,1064,1064,18
20240522,145900,67664046,1065,1065,1065,1065,0
20240522,145800,67664046,1065,1064,1065,1064,23
20240522,145700,67639552,1064,1064,1064,1064,679
20240522,145600,66917096,1064,1064,1064,1064,0
20240522,145500,66917096,1064,1061,1064,1061,3098
20240522,145400,63621391,1064,1064,1064,1064,0
20240522,145300,63621391,1064,1064,1064,1064,0
20240522,145200,63621391,1064,1064,1064,1064,0
20240522,145100,63621391,1064,1064,1064,1064,0
20240522,145000,63621391,1064,1063,1064,1063,559
20240522,144900,63027148,1063,1063,1063,1063,0
20240522,144800,63027148,1063,1063,1063,1063,0
20240522,144700,63027148,1063,1063,1063,1063,0
20240522,144600,63027148,1063,1063,1063,1063,0
20240522,144500,63027148,1063,1063,1063,1063,378
20240522,144400,62625334,1063,1063,1063,1063,250
20240522,144300,62359584,1061,1061,1061,1061,0
20240522,144200,62359584,1061,1061,1061,1061,0
20240522,144100,62359584,1061,1062,1062,1061,379
20240522,144000,61957464,1064,1064,1064,1064,0
20240522,143900,61957464,1064,1064,1064,1064,0
20240522,143800,61957464,1064,1064,1064,1064,0
20240522,143700,61957464,1064,1064,1064,1064,0
20240522,143600,61957464,1064,1064,1064,1064,0
20240522,143500,61957464,1064,1061,1064,1061,124
20240522,143400,61825897,1061,1061,1061,1061,0
20240522,143300,61825897,1061,1061,1061,1061,0
20240522,143200,61825897,1061,1061,1061,1061,0
20240522,143100,61825897,1061,1061,1061,1061,0
20240522,143000,61825897,1061,1061,1061,1061,0
20240522,142900,61825897,1061,1061,1061,1061,620
20240522,142800,61168077,1061,1061,1061,1061,0
20240522,142700,61168077,1061,1061,1061,1061,0
20240522,142600,61168077,1061,1061,1061,1061,9
20240522,142500,61158528,1061,1061,1061,1061,0
20240522,142400,61158528,1061,1061,1061,1061,0
20240522,142300,61158528,1061,1061,1061,1061,0
20240522,142200,61158528,1061,1061,1061,1061,0
20240522,142100,61158528,1061,1061,1061,1061,0
20240522,142000,61158528,1061,1061,1061,1061,0
20240522,141900,61158528,1061,1061,1061,1061,240
20240522,141800,60903888,1061,1061,1061,1061,0
20240522,141700,60903888,1061,1061,1061,1061,0
20240522,141600,60903888,1061,1061,1061,1061,0
20240522,141500,60903888,1061,1061,1061,1061,123
20240522,141400,60773385,1061,1061,1061,1061,0
20240522,141300,60773385,1061,1064,1067,1061,1727
20240522,141200,58937854,1063,1063,1063,1063,1
20240522,141100,58936791,1063,1063,1063,1063,123
20240522,141000,58806042,1063,1063,1063,1063,0
20240522,140900,58806042,1063,1063,1063,1063,0
20240522,140800,58806042,1063,1063,1063,1063,0
20240522,140700,58806042,1063,1063,1063,1063,0
20240522,140600,58806042,1063,1063,1063,1063,577
20240522,140500,58192691,1063,1063,1063,1063,0
20240522,140400,58192691,1063,1063,1063,1063,0
20240522,140300,58192691,1063,1063,1063,1063,0
20240522,140200,58192691,1063,1063,1063,1063,0
20240522,140100,58192691,1063,1063,1063,1063,0
20240522,140000,58192691,1063,1063,1063,1063,0
20240522,135900,58192691,1063,1063,1063,1063,30
20240522,135800,58160801,1063,1063,1063,1063,0
20240522,135700,58160801,1063,1063,1063,1063,0
20240522,135600,58160801,1063,1063,1063,1063,0
20240522,135500,58160801,1063,1061,1063,1061,141
20240522,135400,58011164,1063,1063,1063,1063,1
20240522,135300,58010101,1063,1063,1063,1063,0
20240522,135200,58010101,1063,1063,1063,1063,1
20240522,135100,58009038,1063,1063,1063,1063,0
20240522,135000,58009038,1063,1063,1063,1063,1
20240522,134900,58007975,1063,1063,1063,1063,56
20240522,134800,57948447,1063,1063,1063,1063,0
20240522,134700,57948447,1063,1063,1063,1063,0
20240522,134600,57948447,1063,1063,1063,1063,0
20240522,134500,57948447,1063,1063,1063,1063,0
20240522,134400,57948447,1063,1063,1063,1063,0
20240522,134300,57948447,1063,1063,1063,1063,0
20240522,134200,57948447,1063,1063,1063,1063,0
20240522,134100,57948447,1063,1062,1063,1062,2
20240522,134000,57946322,1063,1063,1063,1063,0
20240522,133900,57946322,1063,1063,1063,1063,0
20240522,133800,57946322,1063,1063,1063,1063,0
20240522,133700,57946322,1063,1062,1063,1062,2
20240522,133600,57944197,1063,1062,1063,1062,560
20240522,133500,57349072,1060,1060,1060,1060,123
20240522,133400,57218692,1060,1060,1060,1060,0
20240522,133300,57218692,1060,1060,1060,1060,0
20240522,133200,57218692,1060,1060,1060,1060,0
20240522,133100,57218692,1060,1060,1060,1060,0
20240522,133000,57218692,1060,1060,1060,1060,0
20240522,132900,57218692,1060,1060,1060,1060,0
20240522,132800,57218692,1060,1060,1060,1060,1
20240522,132700,57217632,1061,1061,1061,1061,898
20240522,132600,56264854,1061,1061,1061,1061,0
20240522,132500,56264854,1061,1061,1061,1061,0
20240522,132400,56264854,1061,1061,1061,1061,0
20240522,132300,56264854,1061,1061,1061,1061,45
20240522,132200,56217109,1063,1063,1063,1063,0
20240522,132100,56217109,1063,1063,1063,1063,0
20240522,132000,56217109,1063,1063,1063,1063,0
20240522,131900,56217109,1063,1063,1063,1063,0
20240522,131800,56217109,1063,1063,1063,1063,0
20240522,131700,56217109,1063,1061,1063,1061,99
20240522,131600,56111918,1059,1059,1059,1059,0
20240522,131500,56111918,1059,1059,1059,1059,123
20240522,131400,55981661,1061,1061,1061,1061,0
20240522,131300,55981661,1061,1061,1061,1061,0
20240522,131200,55981661,1061,1061,1061,1061,0
20240522,131100,55981661,1061,1061,1061,1061,1
20240522,131000,55980600,1059,1059,1059,1059,0
20240522,130900,55980600,1059,1059,1059,1059,0
20240522,130800,55980600,1059,1059,1059,1059,0
20240522,130700,55980600,1059,1059,1059,1059,0
20240522,130600,55980600,1059,1059,1059,1059,0
20240522,130500,55980600,1059,1059,1059,1059,0
20240522,130400,55980600,1059,1059,1059,1059,1
20240522,130300,55979541,1059,1059,1059,1059,2
20240522,130200,55977423,1059,1059,1059,1059,0
20240522,130100,55977423,1059,1059,1059,1059,0
20240522,130000,55977423,1059,1060,1060,1059,2100
20240522,125900,53753479,1060,1060,1067,1060,1663
20240522,125800,51987989,1060,1060,1060,1060,0
20240522,125700,51987989,1060,1060,1060,1060,3776
20240522,125600,47985429,1059,1059,1059,1059,0
20240522,125500,47985429,1059,1059,1059,1059,123
20240522,125400,47855172,1060,1060,1060,1060,0
20240522,125300,47855172,1060,1060,1060,1060,0
20240522,125200,47855172,1060,1060,1060,1060,0
20240522,125100,47855172,1060,1060,1060,1060,0
20240522,125000,47855172,1060,1060,1060,1060,0
20240522,124900,47855172,1060,1060,1060,1060,0
20240522,124800,47855172,1060,1060,1060,1060,0
20240522,124700,47855172,1060,1060,1060,1060,0
20240522,124600,47855172,1060,1060,1060,1060,0
20240522,124500,47855172,1060,1060,1060,1060,0
20240522,124400,47855172,1060,1060,1060,1060,0
20240522,124300,47855172,1060,1060,1060,1060,0
20240522,124200,47855172,1060,1060,1060,1060,20
20240522,124100,47833972,1059,1059,1059,1059,85
20240522,124000,47743957,1059,1059,1059,1059,0
20240522,123900,47743957,1059,1059,1059,1059,0
20240522,123800,47743957,1059,1059,1059,1059,268
20240522,123700,47460145,1059,1059,1059,1059,0
20240522,123600,47460145,1059,1059,1059,1059,0
20240522,123500,47460145,1059,1059,1059,1059,123
20240522,123400,47329888,1060,1060,1060,1060,0
20240522,123300,47329888,1060,1060,1060,1060,0
20240522,123200,47329888,1060,1060,1060,1060,0
20240522,123100,47329888,1060,1060,1060,1060,0
20240522,123000,47329888,1060,1060,1060,1060,0
20240522,122900,47329888,1060,1060,1060,1060,0
20240522,122800,47329888,1060,1060,1060,1060,0
20240522,122700,47329888,1060,1060,1060,1060,0
20240522,122600,47329888,1060,1060,1060,1060,0
20240522,122500,47329888,1060,1060,1060,1060,188
20240522,122400,47130608,1059,1059,1059,1059,0
20240522,122300,47130608,1059,1059,1059,1059,0
20240522,122200,47130608,1059,1059,1059,1059,746
20240522,122100,46340594,1059,1059,1059,1059,254
20240522,122000,46071608,1059,1059,1059,1059,0
20240522,121900,46071608,1059,1059,1059,1059,0
20240522,121800,46071608,1059,1059,1059,1059,0
20240522,121700,46071608,1059,1059,1059,1059,0
20240522,121600,46071608,1059,1059,1059,1059,0
20240522,121500,46071608,1059,1059,1059,1059,123
20240522,121400,45941351,1060,1060,1060,1060,0
20240522,121300,45941351,1060,1060,1060,1060,0
20240522,121200,45941351,1060,1060,1060,1060,0
20240522,121100,45941351,1060,1060,1060,1060,0
20240522,121000,45941351,1060,1060,1060,1060,0
20240522,120900,45941351,1060,1060,1060,1060,0
20240522,120800,45941351,1060,1060,1060,1060,0
20240522,120700,45941351,1060,1060,1060,1060,0
20240522,120600,45941351,1060,1060,1060,1060,0
20240522,120500,45941351,1060,1060,1060,1060,0
20240522,120400,45941351,1060,1060,1060,1060,0
20240522,120300,45941351,1060,1060,1060,1060,0
20240522,120200,45941351,1060,1060,1060,1060,0
20240522,120100,45941351,1060,1060,1060,1060,0
20240522,120000,45941351,1060,1060,1060,1060,0
20240522,115900,45941351,1060,1060,1060,1060,0
20240522,115800,45941351,1060,1060,1060,1060,1
20240522,115700,45940291,1058,1058,1058,1058,0
20240522,115600,45940291,1058,1058,1058,1058,0
20240522,115500,45940291,1058,1058,1058,1058,123
20240522,115400,45810157,1060,1060,1060,1060,0
20240522,115300,45810157,1060,1060,1060,1060,0
20240522,115200,45810157,1060,1060,1060,1060,0
20240522,115100,45810157,1060,1060,1060,1060,0
20240522,115000,45810157,1060,1060,1060,1060,0
20240522,114900,45810157,1060,1060,1060,1060,1
20240522,114800,45809097,1060,1060,1060,1060,0
20240522,114700,45809097,1060,1060,1060,1060,0
20240522,114600,45809097,1060,1060,1060,1060,0
20240522,114500,45809097,1060,1060,1060,1060,559
20240522,114400,45216557,1058,1058,1058,1058,1305
20240522,114300,43835867,1060,1060,1060,1060,0
20240522,114200,43835867,1060,1060,1060,1060,0
20240522,114100,43835867,1060,1060,1060,1060,0
20240522,114000,43835867,1060,1060,1060,1060,20
20240522,113900,43814667,1060,1060,1060,1060,9
20240522,113800,43805127,1058,1058,1058,1058,0
20240522,113700,43805127,1058,1058,1058,1058,0
20240522,113600,43805127,1058,1058,1058,1058,0
20240522,113500,43805127,1058,1058,1058,1058,123
20240522,113400,43674993,1060,1060,1060,1060,0
20240522,113300,43674993,1060,1060,1060,1060,0
20240522,113200,43674993,1060,1060,1060,1060,0
20240522,113100,43674993,1060,1060,1060,1060,0
20240522,113000,43674993,1060,1060,1060,1060,0
20240522,112900,43674993,1060,1060,1060,1060,0
20240522,112800,43674993,1060,1060,1060,1060,1
20240522,112700,43673933,1060,1060,1060,1060,1
20240522,112600,43672873,1061,1061,1061,1061,0
20240522,112500,43672873,1061,1061,1061,1061,0
20240522,112400,43672873,1061,1061,1061,1061,0
20240522,112300,43672873,1061,1061,1061,1061,0
20240522,112200,43672873,1061,1061,1061,1061,0
20240522,112100,43672873,1061,1061,1061,1061,0
20240522,112000,43672873,1061,1058,1061,1058,2157
20240522,111900,41390762,1058,1058,1058,1058,0
20240522,111800,41390762,1058,1058,1058,1058,0
20240522,111700,41390762,1058,1058,1058,1058,1
20240522,111600,41389704,1056,1056,1056,1056,0
20240522,111500,41389704,1056,1057,1057,1056,2783
20240522,111400,38449429,1061,1061,1061,1061,0
20240522,111300,38449429,1061,1061,1061,1061,0
20240522,111200,38449429,1061,1061,1061,1061,0
20240522,111100,38449429,1061,1061,1061,1061,0
20240522,111000,38449429,1061,1061,1061,1061,0
20240522,110900,38449429,1061,1061,1061,1061,1
20240522,110800,38448368,1062,1060,1062,1060,559
20240522,110700,37854712,1061,1061,1061,1061,0
20240522,110600,37854712,1061,1060,1062,1060,5
20240522,110500,37849409,1057,1057,1057,1057,0
20240522,110400,37849409,1057,1057,1057,1057,0
20240522,110300,37849409,1057,1057,1057,1057,0
20240522,110200,37849409,1057,1057,1057,1057,1709
20240522,110100,36042996,1057,1057,1057,1057,0
20240522,110000,36042996,1057,1058,1058,1057,1892
20240522,105900,34043142,1057,1057,1057,1057,0
20240522,105800,34043142,1057,1057,1057,1057,15
20240522,105700,34027287,1060,1060,1060,1060,0
20240522,105600,34027287,1060,1060,1060,1060,1
20240522,105500,34026227,1057,1057,1057,1057,123
20240522,105400,33896216,1061,1061,1061,1061,0
20240522,105300,33896216,1061,1061,1061,1061,0
20240522,105200,33896216,1061,1061,1061,1061,0
20240522,105100,33896216,1061,1061,1061,1061,0
20240522,105000,33896216,1061,1061,1061,1061,0
20240522,104900,33896216,1061,1061,1061,1061,0
20240522,104800,33896216,1061,1061,1061,1061,1
20240522,104700,33895155,1062,1060,1062,1060,2
20240522,104600,33893033,1057,1057,1057,1057,0
20240522,104500,33893033,1057,1057,1057,1057,0
20240522,104400,33893033,1057,1057,1057,1057,3
20240522,104300,33889862,1061,1061,1061,1061,0
20240522,104200,33889862,1061,1061,1061,1061,1
20240522,104100,33888801,1060,1060,1060,1060,1
20240522,104000,33887741,1057,1057,1057,1057,0
20240522,103900,33887741,1057,1057,1057,1057,0
20240522,103800,33887741,1057,1057,1057,1057,3
20240522,103700,33884570,1059,1059,1059,1059,0
20240522,103600,33884570,1059,1059,1059,1059,1
20240522,103500,33883511,1057,1057,1057,1057,124
20240522,103400,33752443,1057,1057,1057,1057,0
20240522,103300,33752443,1057,1057,1057,1057,0
20240522,103200,33752443,1057,1057,1057,1057,551
20240522,103100,33170036,1057,1060,1067,1057,1559
20240522,103000,31518705,1060,1060,1060,1060,0
20240522,102900,31518705,1060,1060,1060,1060,0
20240522,102800,31518705,1060,1060,1060,1060,0
20240522,102700,31518705,1060,1060,1060,1060,9
20240522,102600,31509165,1059,1059,1059,1059,77
20240522,102500,31427622,1060,1060,1060,1060,0
20240522,102400,31427622,1060,1060,1060,1060,0
20240522,102300,31427622,1060,1057,1060,1057,1182
20240522,102200,30176609,1057,1057,1057,1057,0
20240522,102100,30176609,1057,1057,1057,1057,0
20240522,102000,30176609,1057,1057,1057,1057,0
20240522,101900,30176609,1057,1057,1057,1057,1
20240522,101800,30175552,1055,1055,1055,1055,0
20240522,101700,30175552,1055,1055,1055,1055,0
20240522,101600,30175552,1055,1055,1055,1055,0
20240522,101500,30175552,1055,1055,1055,1055,124
20240522,101400,30044732,1057,1057,1057,1057,0
20240522,101300,30044732,1057,1057,1057,1057,0
20240522,101200,30044732,1057,1057,1057,1057,0
20240522,101100,30044732,1057,1057,1057,1057,0
20240522,101000,30044732,1057,1057,1057,1057,0
20240522,100900,30044732,1057,1057,1057,1057,94
20240522,100800,29945374,1057,1057,1057,1057,0
20240522,100700,29945374,1057,1057,1057,1057,0
20240522,100600,29945374,1057,1057,1057,1057,0
20240522,100500,29945374,1057,1057,1057,1057,0
20240522,100400,29945374,1057,1057,1057,1057,0
20240522,100300,29945374,1057,1057,1057,1057,0
20240522,100200,29945374,1057,1057,1057,1057,1
20240522,100100,29944317,1055,1055,1055,1055,129
20240522,100000,29808222,1055,1055,1055,1055,0
20240522,095900,29808222,1055,1055,1055,1055,0
20240522,095800,29808222,1055,1055,1055,1055,0
20240522,095700,29808222,1055,1055,1055,1055,0
20240522,095600,29808222,1055,1055,1055,1055,0
20240522,095500,29808222,1055,1055,1055,1055,124
20240522,095400,29677402,1057,1057,1057,1057,560
20240522,095300,29085482,1055,1057,1057,1055,97
20240522,095200,28983145,1057,1057,1057,1057,0
20240522,095100,28983145,1057,1057,1057,1057,0
20240522,095000,28983145,1057,1057,1057,1057,94
20240522,094900,28883787,1057,1057,1057,1057,3293
20240522,094800,25403086,1057,1057,1057,1057,18
20240522,094700,25384060,1056,1056,1056,1056,148
20240522,094600,25227772,1057,1057,1057,1057,0
20240522,094500,25227772,1057,1057,1057,1057,1
20240522,094400,25226715,1058,1058,1058,1058,0
20240522,094300,25226715,1058,1058,1058,1058,2
20240522,094200,25224599,1058,1058,1058,1058,194
20240522,094100,25019347,1057,1058,1058,1057,525
20240522,094000,24464421,1058,1058,1058,1058,1
20240522,093900,24463363,1058,1058,1058,1058,106
20240522,093800,24351215,1057,1056,1057,1056,572
20240522,093700,23746706,1056,1056,1056,1056,0
20240522,093600,23746706,1056,1060,1061,1056,2949
20240522,093500,20631544,1061,1061,1061,1061,124
20240522,093400,20499980,1067,1067,1067,1067,0
20240522,093300,20499980,1067,1067,1067,1067,0
20240522,093200,20499980,1067,1067,1067,1067,0
20240522,093100,20499980,1067,1067,1067,1067,0
20240522,093000,20499980,1067,1060,1067,1057,1060
20240522,092900,19378963,1061,1061,1061,1061,1
20240522,092800,19377902,1065,1065,1065,1065,0
20240522,092700,19377902,1065,1064,1065,1061,8
20240522,092600,19369397,1061,1064,1064,1060,106
20240522,092500,19256929,1056,1061,1061,1056,1500
20240522,092400,17670813,1070,1070,1070,1070,0
20240522,092300,17670813,1070,1070,1070,1070,0
20240522,092200,17670813,1070,1070,1070,1070,0
20240522,092100,17670813,1070,1070,1070,1070,0
20240522,092000,17670813,1070,1070,1070,1070,4
20240522,091900,17666533,1060,1060,1060,1060,798
20240522,091800,16820653,1060,1060,1060,1060,204
20240522,091700,16604413,1061,1069,1071,1061,655
20240522,091600,15903949,1071,1071,1071,1071,0
20240522,091500,15903949,1071,1061,1071,1061,137
20240522,091400,15758462,1072,1072,1072,1072,0
20240522,091300,15758462,1072,1072,1073,1072,6
20240522,091200,15752029,1072,1072,1072,1072,2
20240522,091100,15749885,1073,1073,1073,1073,3
20240522,091000,15746666,1060,1066,1074,1060,1405
20240522,090900,14255843,1064,1066,1074,1063,1931
20240522,090800,12197697,1074,1075,1075,1074,2
20240522,090700,12195548,1074,1074,1074,1074,1
20240522,090600,12194474,1074,1074,1074,1074,1
20240522,090500,12193400,1074,1074,1074,1074,1
20240522,090400,12192326,1075,1076,1076,1060,433
20240522,090300,11733085,1061,1067,1076,1061,6164
20240522,090200,5172526,1067,1080,1080,1067,1576
20240522,090100,3483004,1080,1082,1082,1080,1935
20240522,090000,1393200,1080,1080,1080,1080,1290