KissMeData/263920/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,205100,217648104,1215,1215,1215,1215,12518
20240523,205000,217648104,1215,1215,1215,1215,0
20240523,204900,217648104,1215,1215,1215,1215,0
20240523,204800,217648104,1215,1215,1215,1215,0
20240523,204700,217648104,1215,1215,1215,1215,0
20240523,204600,217648104,1215,1215,1215,1215,0
20240523,204500,217648104,1215,1215,1215,1215,0
20240523,204400,217648104,1215,1215,1215,1215,0
20240523,204300,217648104,1215,1215,1215,1215,0
20240523,204200,217648104,1215,1215,1215,1215,0
20240523,204100,217648104,1215,1215,1215,1215,0
20240523,204000,217648104,1215,1215,1215,1215,0
20240523,203900,217648104,1215,1215,1215,1215,0
20240523,203800,217648104,1215,1215,1215,1215,0
20240523,203700,217648104,1215,1215,1215,1215,0
20240523,203600,217648104,1215,1215,1215,1215,0
20240523,203500,217648104,1215,1215,1215,1215,0
20240523,203400,217648104,1215,1215,1215,1215,0
20240523,203300,217648104,1215,1215,1215,1215,0
20240523,203200,217648104,1215,1215,1215,1215,0
20240523,203100,217648104,1215,1215,1215,1215,0
20240523,203000,217648104,1215,1215,1215,1215,0
20240523,202900,217648104,1215,1215,1215,1215,0
20240523,202800,217648104,1215,1215,1215,1215,0
20240523,202700,217648104,1215,1215,1215,1215,0
20240523,202600,217648104,1215,1215,1215,1215,0
20240523,202500,217648104,1215,1215,1215,1215,0
20240523,202400,217648104,1215,1215,1215,1215,0
20240523,202300,217648104,1215,1215,1215,1215,0
20240523,202200,217648104,1215,1215,1215,1215,0
20240523,202100,217648104,1215,1215,1215,1215,12518
20240523,202000,217648104,1215,1215,1215,1215,0
20240523,201900,217648104,1215,1215,1215,1215,0
20240523,201800,217648104,1215,1215,1215,1215,0
20240523,201700,217648104,1215,1215,1215,1215,0
20240523,201600,217648104,1215,1215,1215,1215,0
20240523,201500,217648104,1215,1215,1215,1215,0
20240523,201400,217648104,1215,1215,1215,1215,0
20240523,201300,217648104,1215,1215,1215,1215,0
20240523,201200,217648104,1215,1215,1215,1215,0
20240523,201100,217648104,1215,1215,1215,1215,0
20240523,201000,217648104,1215,1215,1215,1215,0
20240523,200900,217648104,1215,1215,1215,1215,0
20240523,200800,217648104,1215,1215,1215,1215,0
20240523,200700,217648104,1215,1215,1215,1215,0
20240523,200600,217648104,1215,1215,1215,1215,0
20240523,200500,217648104,1215,1215,1215,1215,0
20240523,200400,217648104,1215,1215,1215,1215,0
20240523,200300,217648104,1215,1215,1215,1215,0
20240523,200200,217648104,1215,1215,1215,1215,0
20240523,200100,217648104,1215,1215,1215,1215,0
20240523,200000,217648104,1215,1215,1215,1215,0
20240523,195900,217648104,1215,1215,1215,1215,0
20240523,195800,217648104,1215,1215,1215,1215,0
20240523,195700,217648104,1215,1215,1215,1215,0
20240523,195600,217648104,1215,1215,1215,1215,0
20240523,195500,217648104,1215,1215,1215,1215,0
20240523,195400,217648104,1215,1215,1215,1215,0
20240523,195300,217648104,1215,1215,1215,1215,0
20240523,195200,217648104,1215,1215,1215,1215,0
20240523,195100,217648104,1215,1215,1215,1215,12518
20240523,195000,217648104,1215,1215,1215,1215,0
20240523,194900,217648104,1215,1215,1215,1215,0
20240523,194800,217648104,1215,1215,1215,1215,0
20240523,194700,217648104,1215,1215,1215,1215,0
20240523,194600,217648104,1215,1215,1215,1215,0
20240523,194500,217648104,1215,1215,1215,1215,0
20240523,194400,217648104,1215,1215,1215,1215,0
20240523,194300,217648104,1215,1215,1215,1215,0
20240523,194200,217648104,1215,1215,1215,1215,0
20240523,194100,217648104,1215,1215,1215,1215,0
20240523,194000,217648104,1215,1215,1215,1215,0
20240523,193900,217648104,1215,1215,1215,1215,0
20240523,193800,217648104,1215,1215,1215,1215,0
20240523,193700,217648104,1215,1215,1215,1215,0
20240523,193600,217648104,1215,1215,1215,1215,0
20240523,193500,217648104,1215,1215,1215,1215,0
20240523,193400,217648104,1215,1215,1215,1215,0
20240523,193300,217648104,1215,1215,1215,1215,0
20240523,193200,217648104,1215,1215,1215,1215,0
20240523,193100,217648104,1215,1215,1215,1215,0
20240523,193000,217648104,1215,1215,1215,1215,0
20240523,192900,217648104,1215,1215,1215,1215,0
20240523,192800,217648104,1215,1215,1215,1215,0
20240523,192700,217648104,1215,1215,1215,1215,0
20240523,192600,217648104,1215,1215,1215,1215,0
20240523,192500,217648104,1215,1215,1215,1215,0
20240523,192400,217648104,1215,1215,1215,1215,0
20240523,192300,217648104,1215,1215,1215,1215,0
20240523,192200,217648104,1215,1215,1215,1215,0
20240523,192100,217648104,1215,1215,1215,1215,12518
20240523,192000,217648104,1215,1215,1215,1215,0
20240523,191900,217648104,1215,1215,1215,1215,0
20240523,191800,217648104,1215,1215,1215,1215,0
20240523,191700,217648104,1215,1215,1215,1215,0
20240523,191600,217648104,1215,1215,1215,1215,0
20240523,191500,217648104,1215,1215,1215,1215,0
20240523,191400,217648104,1215,1215,1215,1215,0
20240523,191300,217648104,1215,1215,1215,1215,0
20240523,191200,217648104,1215,1215,1215,1215,0
20240523,191100,217648104,1215,1215,1215,1215,0
20240523,191000,217648104,1215,1215,1215,1215,0
20240523,190900,217648104,1215,1215,1215,1215,0
20240523,190800,217648104,1215,1215,1215,1215,0
20240523,190700,217648104,1215,1215,1215,1215,0
20240523,190600,217648104,1215,1215,1215,1215,0
20240523,190500,217648104,1215,1215,1215,1215,0
20240523,190400,217648104,1215,1215,1215,1215,0
20240523,190300,217648104,1215,1215,1215,1215,0
20240523,190200,217648104,1215,1215,1215,1215,0
20240523,190100,217648104,1215,1215,1215,1215,0
20240523,190000,217648104,1215,1215,1215,1215,0
20240523,185900,217648104,1215,1215,1215,1215,0
20240523,185800,217648104,1215,1215,1215,1215,0
20240523,185700,217648104,1215,1215,1215,1215,0
20240523,185600,217648104,1215,1215,1215,1215,0
20240523,185500,217648104,1215,1215,1215,1215,0
20240523,185400,217648104,1215,1215,1215,1215,0
20240523,185300,217648104,1215,1215,1215,1215,0
20240523,185200,217648104,1215,1215,1215,1215,0
20240523,185100,217648104,1215,1215,1215,1215,12518
20240523,185000,217648104,1215,1215,1215,1215,0
20240523,184900,217648104,1215,1215,1215,1215,0
20240523,184800,217648104,1215,1215,1215,1215,0
20240523,184700,217648104,1215,1215,1215,1215,0
20240523,184600,217648104,1215,1215,1215,1215,0
20240523,184500,217648104,1215,1215,1215,1215,0
20240523,184400,217648104,1215,1215,1215,1215,0
20240523,184300,217648104,1215,1215,1215,1215,0
20240523,184200,217648104,1215,1215,1215,1215,0
20240523,184100,217648104,1215,1215,1215,1215,0
20240523,184000,217648104,1215,1215,1215,1215,0
20240523,183900,217648104,1215,1215,1215,1215,0
20240523,183800,217648104,1215,1215,1215,1215,0
20240523,183700,217648104,1215,1215,1215,1215,0
20240523,183600,217648104,1215,1215,1215,1215,0
20240523,183500,217648104,1215,1215,1215,1215,0
20240523,183400,217648104,1215,1215,1215,1215,0
20240523,183300,217648104,1215,1215,1215,1215,0
20240523,183200,217648104,1215,1215,1215,1215,0
20240523,183100,217648104,1215,1215,1215,1215,0
20240523,183000,217648104,1215,1215,1215,1215,0
20240523,182900,217648104,1215,1215,1215,1215,0
20240523,182800,217648104,1215,1215,1215,1215,0
20240523,182700,217648104,1215,1215,1215,1215,0
20240523,182600,217648104,1215,1215,1215,1215,0
20240523,182500,217648104,1215,1215,1215,1215,0
20240523,182400,217648104,1215,1215,1215,1215,0
20240523,182300,217648104,1215,1215,1215,1215,0
20240523,182200,217648104,1215,1215,1215,1215,0
20240523,182100,217648104,1215,1215,1215,1215,12518
20240523,182000,217648104,1215,1215,1215,1215,0
20240523,181900,217648104,1215,1215,1215,1215,0
20240523,181800,217648104,1215,1215,1215,1215,0
20240523,181700,217648104,1215,1215,1215,1215,0
20240523,181600,217648104,1215,1215,1215,1215,0
20240523,181500,217648104,1215,1215,1215,1215,0
20240523,181400,217648104,1215,1215,1215,1215,0
20240523,181300,217648104,1215,1215,1215,1215,0
20240523,181200,217648104,1215,1215,1215,1215,0
20240523,181100,217648104,1215,1215,1215,1215,0
20240523,181000,217648104,1215,1215,1215,1215,0
20240523,180900,217648104,1215,1215,1215,1215,0
20240523,180800,217648104,1215,1215,1215,1215,0
20240523,180700,217648104,1215,1215,1215,1215,0
20240523,180600,217648104,1215,1215,1215,1215,0
20240523,180500,217648104,1215,1215,1215,1215,0
20240523,180400,217648104,1215,1215,1215,1215,0
20240523,180300,217648104,1215,1215,1215,1215,0
20240523,180200,217648104,1215,1215,1215,1215,0
20240523,180100,217648104,1215,1215,1215,1215,0
20240523,180000,217648104,1215,1215,1215,1215,0
20240523,175900,217648104,1215,1215,1215,1215,0
20240523,175800,217648104,1215,1215,1215,1215,0
20240523,175700,217648104,1215,1215,1215,1215,0
20240523,175600,217648104,1215,1215,1215,1215,0
20240523,175500,217648104,1215,1215,1215,1215,0
20240523,175400,217648104,1215,1215,1215,1215,0
20240523,175300,217648104,1215,1215,1215,1215,0
20240523,175200,217648104,1215,1215,1215,1215,0
20240523,175100,217648104,1215,1215,1215,1215,12518
20240523,175000,217648104,1215,1215,1215,1215,0
20240523,174900,217648104,1215,1215,1215,1215,0
20240523,174800,217648104,1215,1215,1215,1215,0
20240523,174700,217648104,1215,1215,1215,1215,0
20240523,174600,217648104,1215,1215,1215,1215,0
20240523,174500,217648104,1215,1215,1215,1215,0
20240523,174400,217648104,1215,1215,1215,1215,0
20240523,174300,217648104,1215,1215,1215,1215,0
20240523,174200,217648104,1215,1215,1215,1215,0
20240523,174100,217648104,1215,1215,1215,1215,0
20240523,174000,217648104,1215,1215,1215,1215,0
20240523,173900,217648104,1215,1215,1215,1215,0
20240523,173800,217648104,1215,1215,1215,1215,0
20240523,173700,217648104,1215,1215,1215,1215,0
20240523,173600,217648104,1215,1215,1215,1215,0
20240523,173500,217648104,1215,1215,1215,1215,0
20240523,173400,217648104,1215,1215,1215,1215,0
20240523,173300,217648104,1215,1215,1215,1215,0
20240523,173200,217648104,1215,1215,1215,1215,0
20240523,173100,217648104,1215,1215,1215,1215,0
20240523,173000,217648104,1215,1215,1215,1215,0
20240523,172900,217648104,1215,1215,1215,1215,0
20240523,172800,217648104,1215,1215,1215,1215,0
20240523,172700,217648104,1215,1215,1215,1215,0
20240523,172600,217648104,1215,1215,1215,1215,0
20240523,172500,217648104,1215,1215,1215,1215,0
20240523,172400,217648104,1215,1215,1215,1215,0
20240523,172300,217648104,1215,1215,1215,1215,0
20240523,172200,217648104,1215,1215,1215,1215,0
20240523,172100,217648104,1215,1215,1215,1215,12518
20240523,172000,217648104,1215,1215,1215,1215,0
20240523,171900,217648104,1215,1215,1215,1215,0
20240523,171800,217648104,1215,1215,1215,1215,0
20240523,171700,217648104,1215,1215,1215,1215,0
20240523,171600,217648104,1215,1215,1215,1215,0
20240523,171500,217648104,1215,1215,1215,1215,0
20240523,171400,217648104,1215,1215,1215,1215,0
20240523,171300,217648104,1215,1215,1215,1215,0
20240523,171200,217648104,1215,1215,1215,1215,0
20240523,171100,217648104,1215,1215,1215,1215,0
20240523,171000,217648104,1215,1215,1215,1215,0
20240523,170900,217648104,1215,1215,1215,1215,0
20240523,170800,217648104,1215,1215,1215,1215,0
20240523,170700,217648104,1215,1215,1215,1215,0
20240523,170600,217648104,1215,1215,1215,1215,0
20240523,170500,217648104,1215,1215,1215,1215,0
20240523,170400,217648104,1215,1215,1215,1215,0
20240523,170300,217648104,1215,1215,1215,1215,0
20240523,170200,217648104,1215,1215,1215,1215,0
20240523,170100,217648104,1215,1215,1215,1215,0
20240523,170000,217648104,1215,1215,1215,1215,0
20240523,165900,217648104,1215,1215,1215,1215,0
20240523,165800,217648104,1215,1215,1215,1215,0
20240523,165700,217648104,1215,1215,1215,1215,0
20240523,165600,217648104,1215,1215,1215,1215,0
20240523,165500,217648104,1215,1215,1215,1215,0
20240523,165400,217648104,1215,1215,1215,1215,0
20240523,165300,217648104,1215,1215,1215,1215,0
20240523,165200,217648104,1215,1215,1215,1215,0
20240523,165100,217648104,1215,1215,1215,1215,12518
20240523,165000,217648104,1215,1215,1215,1215,0
20240523,164900,217648104,1215,1215,1215,1215,0
20240523,164800,217648104,1215,1215,1215,1215,0
20240523,164700,217648104,1215,1215,1215,1215,0
20240523,164600,217648104,1215,1215,1215,1215,0
20240523,164500,217648104,1215,1215,1215,1215,0
20240523,164400,217648104,1215,1215,1215,1215,0
20240523,164300,217648104,1215,1215,1215,1215,0
20240523,164200,217648104,1215,1215,1215,1215,0
20240523,164100,217648104,1215,1215,1215,1215,0
20240523,164000,217648104,1215,1215,1215,1215,0
20240523,163900,217648104,1215,1215,1215,1215,0
20240523,163800,217648104,1215,1215,1215,1215,0
20240523,163700,217648104,1215,1215,1215,1215,0
20240523,163600,217648104,1215,1215,1215,1215,0
20240523,163500,217648104,1215,1215,1215,1215,0
20240523,163400,217648104,1215,1215,1215,1215,0
20240523,163300,217648104,1215,1215,1215,1215,0
20240523,163200,217648104,1215,1215,1215,1215,0
20240523,163100,217648104,1215,1215,1215,1215,0
20240523,163000,217648104,1215,1215,1215,1215,0
20240523,162900,217648104,1215,1215,1215,1215,0
20240523,162800,217648104,1215,1215,1215,1215,0
20240523,162700,217648104,1215,1215,1215,1215,0
20240523,162600,217648104,1215,1215,1215,1215,0
20240523,162500,217648104,1215,1215,1215,1215,0
20240523,162400,217648104,1215,1215,1215,1215,0
20240523,162300,217648104,1215,1215,1215,1215,0
20240523,162200,217648104,1215,1215,1215,1215,0
20240523,162100,217648104,1215,1215,1215,1215,12518
20240523,162000,217648104,1215,1215,1215,1215,0
20240523,161900,217648104,1215,1215,1215,1215,0
20240523,161800,217648104,1215,1215,1215,1215,0
20240523,161700,217648104,1215,1215,1215,1215,0
20240523,161600,217648104,1215,1215,1215,1215,0
20240523,161500,217648104,1215,1215,1215,1215,0
20240523,161400,217648104,1215,1215,1215,1215,0
20240523,161300,217648104,1215,1215,1215,1215,0
20240523,161200,217648104,1215,1215,1215,1215,0
20240523,161100,217648104,1215,1215,1215,1215,0
20240523,161000,217648104,1215,1215,1215,1215,0
20240523,160900,217648104,1215,1215,1215,1215,0
20240523,160800,217648104,1215,1215,1215,1215,0
20240523,160700,217648104,1215,1215,1215,1215,0
20240523,160600,217648104,1215,1215,1215,1215,0
20240523,160500,217648104,1215,1215,1215,1215,0
20240523,160400,217648104,1215,1215,1215,1215,0
20240523,160300,217648104,1215,1215,1215,1215,0
20240523,160200,217648104,1215,1215,1215,1215,0
20240523,160100,217648104,1215,1215,1215,1215,0
20240523,160000,217648104,1215,1215,1215,1215,0
20240523,155900,217648104,1215,1215,1215,1215,0
20240523,155800,217648104,1215,1215,1215,1215,0
20240523,155700,217648104,1215,1215,1215,1215,0
20240523,155600,217648104,1215,1215,1215,1215,0
20240523,155500,217648104,1215,1215,1215,1215,0
20240523,155400,217648104,1215,1215,1215,1215,0
20240523,155300,217648104,1215,1215,1215,1215,0
20240523,155200,217648104,1215,1215,1215,1215,0
20240523,155100,217648104,1215,1215,1215,1215,12518
20240523,155000,217648104,1215,1215,1215,1215,0
20240523,154900,217648104,1215,1215,1215,1215,0
20240523,154800,217648104,1215,1215,1215,1215,0
20240523,154700,217648104,1215,1215,1215,1215,0
20240523,154600,217648104,1215,1215,1215,1215,0
20240523,154500,217648104,1215,1215,1215,1215,0
20240523,154400,217648104,1215,1215,1215,1215,0
20240523,154300,217648104,1215,1215,1215,1215,0
20240523,154200,217648104,1215,1215,1215,1215,0
20240523,154100,217648104,1215,1215,1215,1215,0
20240523,154000,217648104,1215,1215,1215,1215,0
20240523,153900,217648104,1215,1215,1215,1215,0
20240523,153800,217648104,1215,1215,1215,1215,0
20240523,153700,217648104,1215,1215,1215,1215,0
20240523,153600,217648104,1215,1215,1215,1215,0
20240523,153500,217648104,1215,1215,1215,1215,0
20240523,153400,217648104,1215,1215,1215,1215,0
20240523,153300,217648104,1215,1215,1215,1215,0
20240523,153200,217648104,1215,1215,1215,1215,0
20240523,153100,217648104,1215,1215,1215,1215,0
20240523,153000,217648104,1215,1215,1215,1215,12518
20240523,152900,202438734,1214,1214,1214,1214,0
20240523,152800,202438734,1214,1214,1214,1214,0
20240523,152700,202438734,1214,1214,1214,1214,0
20240523,152600,202438734,1214,1214,1214,1214,0
20240523,152500,202438734,1214,1214,1214,1214,0
20240523,152400,202438734,1214,1214,1214,1214,0
20240523,152300,202438734,1214,1214,1214,1214,0
20240523,152200,202438734,1214,1214,1214,1214,0
20240523,152100,202438734,1214,1214,1214,1214,0
20240523,152000,202438734,1214,1214,1214,1214,0
20240523,151900,202438734,1214,1214,1214,1214,3202
20240523,151800,198551506,1214,1214,1214,1214,0
20240523,151700,198551506,1214,1214,1214,1214,0
20240523,151600,198551506,1214,1214,1214,1211,4005
20240523,151500,193700557,1214,1214,1214,1214,1
20240523,151400,193699343,1212,1212,1212,1212,0
20240523,151300,193699343,1212,1212,1212,1212,500
20240523,151200,193093343,1212,1212,1212,1212,0
20240523,151100,193093343,1212,1212,1212,1212,0
20240523,151000,193093343,1212,1212,1212,1212,0
20240523,150900,193093343,1212,1212,1212,1212,1000
20240523,150800,191881343,1216,1216,1216,1216,0
20240523,150700,191881343,1216,1216,1216,1216,0
20240523,150600,191881343,1216,1216,1216,1216,456
20240523,150500,191326847,1215,1215,1215,1215,288
20240523,150400,190976927,1215,1215,1215,1215,112
20240523,150300,190840847,1215,1215,1215,1215,0
20240523,150200,190840847,1215,1215,1215,1215,1515
20240523,150100,189000122,1214,1214,1214,1214,5
20240523,150000,188994052,1216,1216,1216,1216,0
20240523,145900,188994052,1216,1216,1216,1216,1
20240523,145800,188992836,1216,1216,1216,1216,1
20240523,145700,188991620,1212,1213,1213,1212,2500
20240523,145600,185961520,1217,1217,1217,1217,2
20240523,145500,185959086,1217,1217,1217,1217,3
20240523,145400,185955435,1217,1217,1217,1217,10
20240523,145300,185943265,1217,1217,1217,1217,1
20240523,145200,185942048,1217,1217,1217,1217,2
20240523,145100,185939614,1213,1213,1213,1213,0
20240523,145000,185939614,1213,1213,1213,1213,1
20240523,144900,185938401,1217,1217,1217,1217,200
20240523,144800,185695001,1217,1217,1217,1217,0
20240523,144700,185695001,1217,1217,1217,1217,0
20240523,144600,185695001,1217,1217,1217,1217,0
20240523,144500,185695001,1217,1217,1217,1217,0
20240523,144400,185695001,1217,1217,1217,1217,0
20240523,144300,185695001,1217,1217,1217,1217,0
20240523,144200,185695001,1217,1217,1217,1217,0
20240523,144100,185695001,1217,1217,1217,1217,0
20240523,144000,185695001,1217,1217,1217,1217,0
20240523,143900,185695001,1217,1217,1217,1217,0
20240523,143800,185695001,1217,1217,1217,1217,0
20240523,143700,185695001,1217,1212,1217,1212,12
20240523,143600,185680407,1217,1217,1217,1217,10
20240523,143500,185668237,1217,1217,1217,1217,0
20240523,143400,185668237,1217,1217,1217,1217,0
20240523,143300,185668237,1217,1217,1217,1217,1
20240523,143200,185667020,1212,1212,1212,1212,0
20240523,143100,185667020,1212,1212,1212,1212,229
20240523,143000,185389472,1212,1212,1212,1212,243
20240523,142900,185094956,1212,1212,1212,1212,0
20240523,142800,185094956,1212,1212,1212,1212,178
20240523,142700,184879220,1212,1212,1212,1212,0
20240523,142600,184879220,1212,1212,1212,1212,30
20240523,142500,184842860,1212,1212,1212,1212,1
20240523,142400,184841648,1212,1217,1217,1212,280
20240523,142300,184502283,1217,1217,1217,1217,11
20240523,142200,184488896,1217,1212,1217,1212,222
20240523,142100,184219827,1212,1212,1212,1212,2
20240523,142000,184217403,1212,1215,1215,1212,1077
20240523,141900,182910579,1215,1215,1215,1215,1
20240523,141800,182909364,1212,1212,1212,1212,5
20240523,141700,182903304,1215,1215,1215,1215,0
20240523,141600,182903304,1215,1215,1215,1215,0
20240523,141500,182903304,1215,1212,1215,1212,1001
20240523,141400,181690089,1215,1215,1215,1215,0
20240523,141300,181690089,1215,1213,1215,1213,11
20240523,141200,181676744,1215,1215,1215,1215,0
20240523,141100,181676744,1215,1212,1215,1212,1080
20240523,141000,180367778,1212,1215,1215,1212,71
20240523,140900,180281519,1215,1215,1215,1215,0
20240523,140800,180281519,1215,1215,1215,1215,3
20240523,140700,180277874,1212,1212,1212,1212,0
20240523,140600,180277874,1212,1212,1212,1212,195
20240523,140500,180041534,1212,1212,1212,1212,0
20240523,140400,180041534,1212,1212,1212,1212,0
20240523,140300,180041534,1212,1212,1212,1212,0
20240523,140200,180041534,1212,1212,1212,1212,0
20240523,140100,180041534,1212,1212,1212,1212,0
20240523,140000,180041534,1212,1212,1212,1212,0
20240523,135900,180041534,1212,1212,1212,1212,0
20240523,135800,180041534,1212,1211,1212,1211,1870
20240523,135700,177775252,1211,1211,1211,1211,0
20240523,135600,177775252,1211,1211,1211,1211,0
20240523,135500,177775252,1211,1211,1211,1211,0
20240523,135400,177775252,1211,1211,1211,1211,0
20240523,135300,177775252,1211,1211,1211,1211,0
20240523,135200,177775252,1211,1211,1211,1211,0
20240523,135100,177775252,1211,1211,1211,1211,32
20240523,135000,177736500,1207,1207,1207,1207,0
20240523,134900,177736500,1207,1207,1207,1207,0
20240523,134800,177736500,1207,1207,1207,1207,0
20240523,134700,177736500,1207,1207,1207,1207,0
20240523,134600,177736500,1207,1207,1207,1207,0
20240523,134500,177736500,1207,1207,1207,1207,0
20240523,134400,177736500,1207,1207,1207,1207,0
20240523,134300,177736500,1207,1207,1207,1207,0
20240523,134200,177736500,1207,1207,1207,1207,0
20240523,134100,177736500,1207,1207,1207,1207,0
20240523,134000,177736500,1207,1207,1207,1207,0
20240523,133900,177736500,1207,1207,1207,1207,0
20240523,133800,177736500,1207,1207,1207,1207,0
20240523,133700,177736500,1207,1207,1207,1207,500
20240523,133600,177133000,1212,1212,1212,1212,0
20240523,133500,177133000,1212,1212,1212,1212,1
20240523,133400,177131788,1207,1207,1207,1207,1
20240523,133300,177130581,1206,1206,1206,1206,0
20240523,133200,177130581,1206,1206,1206,1206,93
20240523,133100,177018423,1206,1206,1206,1206,10
20240523,133000,177006363,1206,1210,1210,1206,15115
20240523,132900,158750185,1210,1210,1210,1210,3951
20240523,132800,153969475,1210,1211,1211,1210,2000
20240523,132700,151549325,1212,1212,1212,1212,0
20240523,132600,151549325,1212,1213,1213,1212,181
20240523,132500,151329872,1212,1212,1212,1212,40
20240523,132400,151281392,1210,1210,1210,1210,0
20240523,132300,151281392,1210,1210,1210,1210,0
20240523,132200,151281392,1210,1210,1210,1210,110
20240523,132100,151148292,1217,1217,1217,1217,0
20240523,132000,151148292,1217,1217,1217,1217,0
20240523,131900,151148292,1217,1217,1217,1217,100
20240523,131800,151026592,1217,1217,1217,1217,0
20240523,131700,151026592,1217,1217,1217,1217,0
20240523,131600,151026592,1217,1217,1217,1217,0
20240523,131500,151026592,1217,1217,1217,1217,0
20240523,131400,151026592,1217,1217,1217,1217,1
20240523,131300,151025375,1217,1217,1217,1217,0
20240523,131200,151025375,1217,1217,1217,1217,0
20240523,131100,151025375,1217,1217,1217,1217,1
20240523,131000,151024158,1217,1217,1217,1217,0
20240523,130900,151024158,1217,1217,1217,1217,7
20240523,130800,151015639,1217,1217,1217,1217,0
20240523,130700,151015639,1217,1217,1217,1217,0
20240523,130600,151015639,1217,1211,1217,1209,41
20240523,130500,150966021,1217,1217,1217,1217,30
20240523,130400,150929511,1217,1217,1217,1217,0
20240523,130300,150929511,1217,1217,1217,1217,849
20240523,130200,149896278,1217,1217,1217,1217,42
20240523,130100,149845164,1217,1217,1217,1217,0
20240523,130000,149845164,1217,1217,1217,1217,0
20240523,125900,149845164,1217,1217,1217,1217,0
20240523,125800,149845164,1217,1217,1217,1217,0
20240523,125700,149845164,1217,1217,1217,1209,2002
20240523,125600,147423412,1210,1210,1210,1210,29
20240523,125500,147388322,1217,1217,1217,1217,0
20240523,125400,147388322,1217,1217,1217,1217,0
20240523,125300,147388322,1217,1217,1217,1217,85
20240523,125200,147284877,1217,1217,1217,1217,0
20240523,125100,147284877,1217,1217,1217,1217,2
20240523,125000,147282443,1210,1211,1211,1210,571
20240523,124900,146591268,1217,1217,1217,1217,0
20240523,124800,146591268,1217,1217,1217,1217,0
20240523,124700,146591268,1217,1217,1217,1217,0
20240523,124600,146591268,1217,1217,1217,1217,0
20240523,124500,146591268,1217,1217,1217,1217,6
20240523,124400,146583966,1209,1209,1209,1209,0
20240523,124300,146583966,1209,1211,1211,1209,5699
20240523,124200,139686264,1211,1211,1211,1211,0
20240523,124100,139686264,1211,1211,1211,1211,78
20240523,124000,139591806,1211,1211,1211,1211,0
20240523,123900,139591806,1211,1211,1211,1211,43
20240523,123800,139539733,1211,1211,1211,1211,0
20240523,123700,139539733,1211,1211,1211,1211,0
20240523,123600,139539733,1211,1211,1211,1211,868
20240523,123500,138488585,1211,1211,1211,1211,78
20240523,123400,138394127,1218,1218,1218,1218,0
20240523,123300,138394127,1218,1218,1218,1218,0
20240523,123200,138394127,1218,1218,1218,1218,1
20240523,123100,138392909,1218,1218,1218,1218,1
20240523,123000,138391691,1218,1218,1218,1218,6
20240523,122900,138384383,1217,1217,1217,1217,3499
20240523,122800,134126100,1218,1218,1218,1218,1
20240523,122700,134124882,1217,1217,1217,1217,0
20240523,122600,134124882,1217,1217,1217,1217,159
20240523,122500,133931379,1217,1217,1217,1217,2
20240523,122400,133928945,1217,1217,1217,1217,3
20240523,122300,133925294,1218,1218,1218,1218,0
20240523,122200,133925294,1218,1218,1218,1218,1
20240523,122100,133924076,1219,1219,1219,1219,0
20240523,122000,133924076,1219,1219,1219,1219,0
20240523,121900,133924076,1219,1211,1219,1211,23
20240523,121800,133896199,1219,1211,1219,1211,549
20240523,121700,133231352,1219,1219,1219,1219,0
20240523,121600,133231352,1219,1219,1219,1219,0
20240523,121500,133231352,1219,1219,1219,1219,0
20240523,121400,133231352,1219,1211,1219,1210,1502
20240523,121300,131413648,1220,1219,1220,1212,2841
20240523,121200,127964495,1218,1218,1218,1218,605
20240523,121100,127227605,1218,1218,1218,1218,0
20240523,121000,127227605,1218,1217,1218,1217,501
20240523,120900,126617887,1217,1217,1218,1217,1019
20240523,120800,125377254,1217,1216,1217,1216,2000
20240523,120700,122943604,1217,1213,1217,1209,5471
20240523,120600,116323111,1213,1213,1213,1213,0
20240523,120500,116323111,1213,1213,1213,1213,400
20240523,120400,115837911,1213,1213,1213,1213,0
20240523,120300,115837911,1213,1213,1213,1213,0
20240523,120200,115837911,1213,1214,1214,1213,781
20240523,120100,114890229,1214,1214,1214,1214,1475
20240523,120000,113099579,1219,1219,1219,1219,172
20240523,115900,112889911,1219,1218,1219,1218,21
20240523,115800,112864323,1217,1217,1217,1217,445
20240523,115700,112322758,1217,1217,1217,1217,0
20240523,115600,112322758,1217,1217,1217,1217,0
20240523,115500,112322758,1217,1217,1217,1217,1
20240523,115400,112321541,1214,1214,1214,1214,3
20240523,115300,112317899,1215,1215,1215,1215,3410
20240523,115200,108174749,1215,1215,1215,1215,1
20240523,115100,108173534,1214,1214,1214,1214,20
20240523,115000,108149254,1215,1215,1215,1215,1
20240523,114900,108148039,1214,1214,1214,1214,3
20240523,114800,108144397,1215,1215,1215,1215,0
20240523,114700,108144397,1215,1215,1215,1215,51
20240523,114600,108082432,1214,1215,1215,1214,1035
20240523,114500,106824912,1215,1214,1215,1214,1112
20240523,114400,105473944,1215,1214,1215,1214,6
20240523,114300,105466659,1214,1214,1214,1214,933
20240523,114200,104333997,1215,1215,1215,1215,0
20240523,114100,104333997,1215,1215,1215,1215,0
20240523,114000,104333997,1215,1215,1215,1215,143
20240523,113900,104160252,1215,1215,1215,1215,12
20240523,113800,104145672,1215,1215,1215,1215,328
20240523,113700,103747152,1215,1215,1215,1215,12
20240523,113600,103732572,1215,1215,1215,1215,0
20240523,113500,103732572,1215,1215,1215,1215,1
20240523,113400,103731357,1214,1215,1215,1214,3000
20240523,113300,100089327,1217,1217,1217,1217,0
20240523,113200,100089327,1217,1216,1217,1215,3021
20240523,113100,96417959,1216,1216,1216,1216,4000
20240523,113000,91553959,1217,1217,1217,1217,6
20240523,112900,91546657,1217,1217,1217,1217,0
20240523,112800,91546657,1217,1217,1217,1217,0
20240523,112700,91546657,1217,1217,1217,1217,214
20240523,112600,91286219,1217,1217,1217,1217,3
20240523,112500,91282568,1220,1220,1220,1220,0
20240523,112400,91282568,1220,1220,1220,1220,0
20240523,112300,91282568,1220,1220,1220,1220,1496
20240523,112200,89457448,1220,1220,1220,1220,1
20240523,112100,89456228,1217,1220,1220,1217,116
20240523,112000,89315053,1217,1217,1217,1217,3
20240523,111900,89311402,1220,1216,1220,1216,82
20240523,111800,89211642,1220,1216,1220,1216,336
20240523,111700,88803058,1220,1220,1220,1220,0
20240523,111600,88803058,1220,1220,1220,1220,1
20240523,111500,88801838,1216,1216,1216,1216,3
20240523,111400,88798190,1216,1217,1217,1216,1000
20240523,111300,87581685,1220,1220,1220,1220,0
20240523,111200,87581685,1220,1220,1220,1220,0
20240523,111100,87581685,1220,1220,1220,1220,1
20240523,111000,87580465,1216,1216,1216,1216,0
20240523,110900,87580465,1216,1221,1221,1216,4
20240523,110800,87575596,1216,1216,1216,1216,0
20240523,110700,87575596,1216,1216,1216,1216,466
20240523,110600,87008940,1216,1217,1217,1216,998
20240523,110500,85795340,1217,1217,1217,1217,2
20240523,110400,85792906,1217,1217,1217,1217,112
20240523,110300,85656602,1217,1216,1221,1216,2943
20240523,110200,82077688,1217,1218,1218,1217,1184
20240523,110100,80636688,1218,1219,1219,1218,10096
20240523,110000,68339305,1219,1219,1219,1219,907
20240523,105900,67233672,1219,1219,1219,1219,40
20240523,105800,67184912,1224,1220,1224,1218,1417
20240523,105700,65457942,1220,1220,1220,1220,0
20240523,105600,65457942,1220,1222,1222,1220,2002
20240523,105500,63012921,1222,1224,1224,1222,96
20240523,105400,62895605,1222,1223,1223,1222,6000
20240523,105300,55560934,1224,1224,1224,1224,58
20240523,105200,55489942,1223,1224,1224,1223,8
20240523,105100,55480153,1224,1223,1224,1223,227
20240523,105000,55202525,1224,1224,1224,1224,0
20240523,104900,55202525,1224,1224,1224,1224,459
20240523,104800,54640709,1224,1224,1224,1224,1000
20240523,104700,53416709,1228,1224,1228,1224,5
20240523,104600,53410581,1224,1224,1224,1224,0
20240523,104500,53410581,1224,1224,1224,1224,413
20240523,104400,52905069,1228,1228,1228,1228,1
20240523,104300,52903841,1224,1224,1224,1224,11
20240523,104200,52890377,1224,1224,1224,1224,0
20240523,104100,52890377,1224,1224,1224,1224,3
20240523,104000,52886705,1228,1228,1228,1228,0
20240523,103900,52886705,1228,1228,1228,1228,0
20240523,103800,52886705,1228,1228,1228,1228,0
20240523,103700,52886705,1228,1228,1228,1228,0
20240523,103600,52886705,1228,1228,1228,1228,1
20240523,103500,52885477,1221,1221,1221,1221,3
20240523,103400,52881814,1221,1223,1223,1221,3000
20240523,103300,49216419,1223,1223,1223,1223,0
20240523,103200,49216419,1223,1223,1223,1223,77
20240523,103100,49122248,1223,1223,1223,1223,0
20240523,103000,49122248,1223,1223,1223,1223,0
20240523,102900,49122248,1223,1223,1223,1223,3
20240523,102800,49118579,1228,1228,1228,1228,0
20240523,102700,49118579,1228,1228,1228,1228,18
20240523,102600,49096475,1228,1228,1228,1228,0
20240523,102500,49096475,1228,1223,1228,1223,301
20240523,102400,48728347,1228,1223,1228,1223,4
20240523,102300,48723450,1228,1228,1228,1228,1
20240523,102200,48722222,1228,1228,1228,1228,0
20240523,102100,48722222,1228,1228,1228,1228,0
20240523,102000,48722222,1228,1228,1228,1228,10
20240523,101900,48709942,1228,1228,1228,1228,16
20240523,101800,48690294,1223,1223,1223,1223,3
20240523,101700,48686625,1223,1223,1223,1223,8
20240523,101600,48676841,1223,1223,1223,1223,10
20240523,101500,48664611,1228,1228,1228,1228,0
20240523,101400,48664611,1228,1228,1228,1228,3
20240523,101300,48660927,1228,1222,1228,1222,2
20240523,101200,48658477,1222,1222,1222,1222,3
20240523,101100,48654811,1228,1228,1228,1228,0
20240523,101000,48654811,1228,1224,1228,1223,2510
20240523,100900,45584017,1224,1224,1224,1224,0
20240523,100800,45584017,1224,1227,1227,1224,3654
20240523,100700,41105806,1227,1227,1227,1227,3
20240523,100600,41102125,1228,1228,1228,1227,125
20240523,100500,40948635,1228,1228,1228,1228,5
20240523,100400,40942495,1228,1228,1229,1228,937
20240523,100300,39791452,1226,1226,1226,1226,0
20240523,100200,39791452,1226,1226,1226,1226,0
20240523,100100,39791452,1226,1226,1226,1226,3
20240523,100000,39787774,1229,1229,1229,1229,0
20240523,095900,39787774,1229,1229,1229,1229,3
20240523,095800,39784087,1229,1228,1229,1228,100
20240523,095700,39661217,1230,1234,1234,1230,3
20240523,095600,39657519,1234,1226,1234,1226,5
20240523,095500,39651373,1226,1226,1226,1226,0
20240523,095400,39651373,1226,1226,1226,1226,0
20240523,095300,39651373,1226,1226,1226,1226,1000
20240523,095200,38425373,1226,1226,1226,1226,0
20240523,095100,38425373,1226,1226,1226,1226,0
20240523,095000,38425373,1226,1226,1226,1226,3
20240523,094900,38421695,1225,1226,1226,1225,300
20240523,094800,38053896,1236,1236,1236,1236,0
20240523,094700,38053896,1236,1236,1236,1236,1
20240523,094600,38052660,1230,1230,1230,1230,331
20240523,094500,37645530,1230,1230,1230,1230,0
20240523,094400,37645530,1230,1226,1230,1226,538
20240523,094300,36983802,1230,1230,1230,1230,0
20240523,094200,36983802,1230,1230,1230,1230,175
20240523,094100,36768552,1223,1223,1223,1223,0
20240523,094000,36768552,1223,1223,1223,1223,0
20240523,093900,36768552,1223,1224,1224,1223,973
20240523,093800,35577603,1224,1224,1224,1224,0
20240523,093700,35577603,1224,1224,1224,1224,0
20240523,093600,35577603,1224,1224,1224,1224,236
20240523,093500,35288739,1224,1224,1224,1224,0
20240523,093400,35288739,1224,1224,1224,1224,2
20240523,093300,35286291,1230,1230,1230,1230,6
20240523,093200,35278911,1224,1224,1224,1224,3
20240523,093100,35275239,1230,1230,1230,1230,44
20240523,093000,35221119,1224,1228,1229,1224,2810
20240523,092900,31777722,1228,1228,1228,1228,67
20240523,092800,31695446,1223,1220,1223,1218,3547
20240523,092700,27364395,1216,1216,1216,1216,4
20240523,092600,27359531,1221,1221,1221,1221,66
20240523,092500,27278945,1216,1216,1216,1216,768
20240523,092400,26345057,1222,1222,1222,1222,120
20240523,092300,26198417,1216,1216,1222,1216,504
20240523,092200,25585547,1216,1216,1216,1216,19
20240523,092100,25562443,1216,1216,1216,1216,4
20240523,092000,25557579,1222,1220,1222,1216,3690
20240523,091900,21060760,1221,1221,1221,1221,3355
20240523,091800,16964305,1229,1222,1229,1221,1503
20240523,091700,15128032,1222,1222,1222,1222,700
20240523,091600,14272632,1222,1222,1222,1222,4
20240523,091500,14267744,1222,1225,1226,1222,663
20240523,091400,13455592,1225,1225,1225,1221,2802
20240523,091300,10030142,1225,1225,1225,1225,1738
20240523,091200,7901092,1221,1225,1225,1221,449
20240523,091100,7352436,1225,1225,1225,1225,1467
20240523,091000,5555361,1225,1230,1230,1225,1216
20240523,090900,4059701,1230,1234,1234,1230,411
20240523,090800,3553248,1234,1234,1234,1234,0
20240523,090700,3553248,1234,1234,1234,1234,1
20240523,090600,3552014,1239,1239,1239,1239,32
20240523,090500,3512366,1239,1235,1239,1235,17
20240523,090400,3491363,1235,1235,1235,1235,356
20240523,090300,3051703,1237,1237,1237,1237,5
20240523,090200,3045518,1243,1243,1243,1243,0
20240523,090100,3045518,1243,1243,1243,1243,0
20240523,090000,3045518,1243,1236,1243,1236,2464